PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
30.76
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 42.65 46.99 42.58 42.58 3.0K
09:32 42.58 42.58 42.58 42.58 0.0K
09:33 42.98 42.98 42.98 42.98 0.3K
09:34 42.98 42.98 42.98 42.98 1.2K
09:35 42.98 42.98 42.98 42.98 0.0K
09:36 42.98 42.98 42.98 42.98 0.0K
09:37 42.98 42.98 42.98 42.98 0.0K
09:38 42.98 42.98 42.98 42.98 0.3K
09:39 42.98 42.98 42.98 42.98 0.2K
09:40 42.98 42.98 42.76 42.76 0.3K
09:41 42.76 42.92 42.76 42.86 0.5K
09:42 42.86 43.08 42.86 43.08 0.7K
09:43 43.08 43.08 43.03 43.03 0.3K
09:44 43.03 43.03 42.95 42.95 0.3K
09:45 42.95 42.95 42.89 42.89 2.5K
09:46 42.77 42.77 42.77 42.77 0.4K
09:47 42.77 42.77 42.77 42.77 0.2K
09:48 42.74 42.74 42.74 42.74 0.3K
09:49 42.74 42.74 42.52 42.52 1.3K
09:50 42.52 42.52 42.51 42.51 0.4K
09:51 42.51 42.51 42.51 42.51 0.1K
09:52 42.45 42.45 42.45 42.45 1.4K
09:53 42.45 42.45 42.45 42.45 0.0K
09:54 42.45 42.45 42.45 42.45 0.2K
09:55 42.45 42.45 42.45 42.45 0.7K
09:56 42.45 42.45 42.45 42.45 0.1K
09:57 42.45 42.45 42.45 42.45 0.1K
09:58 42.35 42.35 42.35 42.35 0.4K
09:59 42.35 42.39 42.35 42.39 1.8K
10:00 42.39 42.47 42.39 42.47 0.3K
10:01 42.47 42.47 42.36 42.36 0.5K
10:02 42.36 42.36 42.36 42.36 0.1K
10:03 42.35 42.35 42.35 42.35 0.9K
10:04 42.35 42.40 42.27 42.40 4.8K
10:05 42.35 42.35 42.35 42.35 0.4K
10:06 42.35 42.35 42.35 42.35 0.0K
10:07 42.35 42.35 42.35 42.35 0.1K
10:08 42.35 42.35 42.35 42.35 0.3K
10:09 42.45 42.45 42.45 42.45 0.3K
10:10 42.45 42.45 42.45 42.45 0.2K
10:11 42.45 42.55 42.45 42.55 0.7K
10:12 42.55 42.55 42.55 42.55 0.2K
10:13 42.43 42.43 42.43 42.43 0.4K
10:14 42.43 42.43 42.43 42.43 0.1K
10:15 42.59 42.59 42.59 42.59 0.2K
10:16 42.59 42.59 42.59 42.59 0.2K
10:17 42.59 42.59 42.47 42.47 0.7K
10:18 42.47 42.47 42.47 42.47 0.0K
10:19 42.47 42.47 42.47 42.47 0.2K
10:20 42.47 42.47 42.34 42.34 0.8K
10:21 42.34 42.35 42.34 42.35 2.3K
10:22 42.35 42.36 42.35 42.36 0.6K
10:23 42.36 42.36 42.30 42.35 1.0K
10:24 42.35 42.35 42.35 42.35 7.1K
10:25 42.35 42.40 42.35 42.40 4.7K
10:26 42.40 42.40 42.40 42.40 0.2K
10:27 42.40 42.40 42.40 42.40 0.0K
10:28 42.40 42.40 42.40 42.40 0.1K
10:29 42.40 42.40 42.40 42.40 0.2K
10:30 42.32 42.35 42.32 42.35 0.5K
10:31 42.35 42.35 42.35 42.35 0.7K
10:32 42.35 42.35 42.34 42.34 1.8K
10:33 42.34 42.34 42.33 42.33 0.3K
10:34 42.38 42.38 42.38 42.38 0.5K
10:35 42.38 42.38 42.35 42.35 2.0K
10:36 42.35 42.35 42.35 42.35 18.7K
10:37 42.35 42.40 42.35 42.40 0.1K
10:38 42.40 42.40 42.39 42.39 1.1K
10:39 42.39 42.39 42.39 42.39 1.0K
10:40 42.39 42.39 42.39 42.39 0.0K
10:41 42.39 42.39 42.39 42.39 0.0K
10:42 42.39 42.45 42.39 42.45 0.2K
10:43 42.45 42.68 42.45 42.68 0.6K
10:44 42.68 42.68 42.63 42.63 0.1K
10:45 42.63 42.63 42.63 42.63 0.0K
10:46 42.63 42.63 42.43 42.43 1.1K
10:47 42.43 42.43 42.43 42.43 0.3K
10:48 42.43 42.43 42.43 42.43 0.4K
10:49 42.40 42.40 42.31 42.31 8.3K
10:50 42.35 42.36 42.35 42.36 0.6K
10:51 42.38 42.38 42.38 42.38 0.7K
10:52 42.38 42.38 42.38 42.38 0.1K
10:53 42.35 42.35 42.35 42.35 0.5K
10:54 42.35 42.35 42.35 42.35 0.0K
10:55 42.35 42.35 42.35 42.35 0.1K
10:56 42.35 42.35 42.35 42.35 0.1K
10:57 42.34 42.34 42.34 42.34 0.1K
10:58 42.34 42.35 42.34 42.35 0.6K
10:59 42.35 42.36 42.34 42.36 1.0K
11:00 42.36 42.36 42.36 42.36 0.1K
11:01 42.36 42.36 42.34 42.34 0.2K
11:02 42.34 42.34 42.34 42.34 0.1K
11:03 42.34 42.34 42.28 42.28 0.8K
11:04 42.17 42.17 42.17 42.17 1.5K
11:05 42.17 42.23 42.17 42.23 0.3K
11:06 42.23 42.35 42.23 42.35 2.3K
11:07 42.35 42.35 42.35 42.35 0.0K
11:08 42.29 42.29 42.29 42.29 1.0K
11:09 42.29 42.29 42.29 42.29 0.0K
11:10 42.16 42.16 42.16 42.16 0.7K
11:11 42.16 42.16 42.16 42.16 0.0K
11:12 42.16 42.16 42.01 42.01 0.8K
11:13 42.01 42.01 42.01 42.01 0.0K
11:14 42.01 42.01 42.01 42.01 0.1K
11:15 42.01 42.01 42.01 42.01 0.1K
11:16 42.01 42.09 42.01 42.09 0.9K
11:17 42.09 42.18 42.09 42.18 0.6K
11:18 42.18 42.18 42.18 42.18 0.1K
11:19 42.18 42.18 42.18 42.18 0.2K
11:20 42.18 42.18 42.18 42.18 0.0K
11:21 42.18 42.18 42.18 42.18 0.2K
11:22 42.18 42.18 42.18 42.18 0.1K
11:23 42.18 42.35 42.18 42.35 2.0K
11:24 42.35 42.35 42.35 42.35 0.2K
11:25 42.35 42.35 42.35 42.35 0.0K
11:26 42.35 42.36 42.35 42.36 1.1K
11:27 42.34 42.34 42.30 42.30 2.5K
11:28 42.30 42.30 42.30 42.30 0.4K
11:29 42.30 42.39 42.30 42.39 0.8K
11:30 42.39 42.39 42.39 42.39 0.3K
11:31 42.39 42.39 42.39 42.39 0.2K
11:32 42.39 42.40 42.39 42.40 0.4K
11:33 42.40 42.47 42.40 42.47 0.6K
11:34 42.47 42.47 42.47 42.47 0.1K
11:35 42.47 42.47 42.47 42.47 0.1K
11:36 42.47 42.47 42.34 42.34 2.1K
11:37 42.34 42.37 42.34 42.35 1.8K
11:38 42.35 42.36 42.35 42.36 3.7K
11:39 42.36 42.36 42.36 42.36 0.1K
11:40 42.36 42.36 42.36 42.36 0.3K
11:41 42.36 42.36 42.36 42.36 0.0K
11:42 42.36 42.36 42.35 42.35 0.5K
11:43 42.35 42.35 42.27 42.27 1.5K
11:44 42.27 42.27 42.27 42.27 0.1K
11:45 42.27 42.27 42.27 42.27 0.2K
11:46 42.27 42.27 42.27 42.27 0.0K
11:47 42.27 42.27 42.27 42.27 0.3K
11:48 42.27 42.27 42.27 42.27 0.2K
11:49 42.27 42.27 42.27 42.27 0.1K
11:50 42.31 42.31 42.31 42.31 7.5K
11:51 42.11 42.11 42.06 42.06 8.1K
11:52 42.06 42.06 42.06 42.06 0.0K
11:53 42.03 42.08 42.00 42.08 11.0K
11:54 42.08 42.08 42.08 42.08 0.8K
11:55 42.08 42.08 42.01 42.01 0.7K
11:56 41.99 41.99 41.98 41.98 6.3K
11:57 41.98 41.98 41.98 41.98 0.1K
11:58 41.95 41.97 41.85 41.85 2.2K
11:59 41.85 41.85 41.85 41.85 0.3K
12:00 41.85 41.85 41.85 41.85 0.2K
12:01 41.85 41.85 41.83 41.83 1.5K
12:02 41.83 41.83 41.83 41.83 0.2K
12:03 41.83 41.83 41.76 41.76 0.4K
12:04 41.76 41.76 41.76 41.76 0.3K
12:05 41.76 41.76 41.76 41.76 0.0K
12:06 41.76 41.78 41.76 41.78 0.5K
12:07 41.78 41.78 41.78 41.78 0.0K
12:08 41.78 41.78 41.72 41.72 0.3K
12:09 41.74 41.74 41.72 41.72 1.3K
12:10 41.72 41.72 41.72 41.72 0.3K
12:11 41.72 41.72 41.72 41.72 0.1K
12:12 41.72 41.81 41.72 41.81 0.2K
12:13 41.81 41.81 41.81 41.81 0.0K
12:14 41.81 41.81 41.79 41.79 0.2K
12:15 41.79 41.79 41.79 41.79 0.1K
12:16 41.79 41.79 41.74 41.74 1.5K
12:17 41.74 41.74 41.74 41.74 0.4K
12:18 41.74 41.74 41.70 41.70 0.3K
12:19 41.70 41.70 41.67 41.67 1.0K
12:20 41.67 41.67 41.63 41.63 0.2K
12:21 41.62 41.62 41.60 41.60 1.2K
12:22 41.60 41.60 41.60 41.60 0.1K
12:23 41.60 41.60 41.60 41.60 0.1K
12:24 41.60 41.60 41.60 41.60 0.2K
12:25 41.60 41.60 41.60 41.60 0.2K
12:26 41.60 41.60 41.51 41.51 1.1K
12:27 41.50 41.50 41.50 41.50 0.7K
12:28 41.52 41.52 41.52 41.52 0.7K
12:29 41.52 41.52 41.52 41.52 0.1K
12:30 41.52 41.52 41.52 41.52 0.1K
12:31 41.52 41.52 41.46 41.46 0.4K
12:32 41.44 41.44 41.44 41.44 0.5K
12:33 41.44 41.44 41.44 41.44 0.1K
12:34 41.44 41.44 41.44 41.44 1.5K
12:35 41.39 41.45 41.39 41.45 2.2K
12:36 41.45 41.45 41.45 41.45 0.2K
12:37 41.45 41.45 41.41 41.41 0.2K
12:38 41.41 41.41 41.41 41.41 0.1K
12:39 41.41 41.41 41.38 41.38 0.6K
12:40 41.38 41.44 41.38 41.44 1.5K
12:41 41.44 41.44 41.44 41.44 0.1K
12:42 41.43 41.43 41.43 41.43 0.1K
12:43 41.43 41.43 41.43 41.43 0.1K
12:44 41.43 41.43 41.43 41.43 0.1K
12:45 41.43 41.44 41.43 41.44 0.1K
12:46 41.44 41.44 41.38 41.38 0.5K
12:47 41.38 41.38 41.38 41.38 0.1K
12:48 41.38 41.38 41.38 41.38 0.1K
12:49 41.38 41.38 41.38 41.38 0.1K
12:50 41.38 41.38 41.38 41.38 0.0K
12:51 41.38 41.38 41.33 41.33 1.4K
12:52 41.33 41.34 41.33 41.34 0.8K
12:53 41.34 41.34 41.34 41.34 0.0K
12:54 41.34 41.36 41.34 41.36 1.0K
12:55 41.36 41.36 41.36 41.36 0.0K
12:56 41.36 41.36 41.36 41.36 0.3K
12:57 41.36 41.36 41.34 41.34 0.4K
12:58 41.30 41.30 41.30 41.30 0.2K
12:59 41.30 41.35 41.30 41.35 0.3K
13:00 41.37 41.37 41.37 41.37 1.9K
13:01 41.37 41.37 41.31 41.31 0.5K
13:02 41.31 41.31 41.25 41.25 1.0K
13:03 41.25 41.25 41.25 41.25 0.3K
13:04 41.25 41.25 41.20 41.20 1.1K
13:05 41.20 41.20 41.20 41.20 0.5K
13:06 41.20 41.20 41.20 41.20 0.0K
13:07 41.20 41.20 41.20 41.20 0.1K
13:08 41.20 41.28 41.20 41.28 1.2K
13:09 41.28 41.28 41.28 41.28 0.1K
13:10 41.28 41.28 41.22 41.22 0.2K
13:11 41.22 41.22 41.22 41.22 0.1K
13:12 41.22 41.22 41.22 41.22 0.1K
13:13 41.22 41.22 41.22 41.22 0.2K
13:14 41.22 41.22 41.22 41.22 0.0K
13:15 41.22 41.22 41.22 41.22 0.1K
13:16 41.22 41.22 41.22 41.22 0.1K
13:17 41.22 41.28 41.22 41.28 1.1K
13:18 41.28 41.28 41.28 41.28 0.0K
13:19 41.28 41.28 41.28 41.28 0.0K
13:20 41.28 41.28 41.15 41.15 1.9K
13:21 41.15 41.15 41.15 41.15 0.2K
13:22 41.15 41.15 41.15 41.15 0.9K
13:23 41.15 41.21 41.15 41.21 0.5K
13:24 41.21 41.21 41.21 41.21 0.1K
13:25 41.26 41.26 41.20 41.20 3.7K
13:26 41.20 41.25 41.20 41.25 0.3K
13:27 41.21 41.26 41.21 41.21 4.1K
13:28 41.21 41.21 41.20 41.20 1.4K
13:29 41.20 41.20 41.20 41.20 0.0K
13:30 41.18 41.21 41.18 41.21 0.9K
13:31 41.21 41.21 41.21 41.21 0.1K
13:32 41.21 41.21 41.21 41.21 0.1K
13:33 41.19 41.20 41.19 41.20 0.4K
13:34 41.20 41.23 41.20 41.23 2.2K
13:35 41.23 41.23 41.23 41.23 0.0K
13:36 41.23 41.23 41.23 41.23 0.4K
13:37 41.23 41.23 41.23 41.23 0.2K
13:38 41.23 41.26 41.23 41.24 4.4K
13:39 41.26 41.26 41.26 41.26 1.4K
13:40 41.26 41.26 41.24 41.24 0.3K
13:41 41.24 41.38 41.24 41.38 10.3K
13:42 41.40 41.40 41.40 41.40 0.4K
13:43 41.55 41.55 41.55 41.55 1.1K
13:44 41.55 41.55 41.55 41.55 0.4K
13:45 41.55 41.55 41.55 41.55 0.6K
13:46 41.55 41.63 41.55 41.63 1.3K
13:47 41.63 41.65 41.63 41.65 0.3K
13:48 41.62 41.67 41.62 41.66 0.6K
13:49 41.66 41.66 41.63 41.63 0.1K
13:50 41.63 41.64 41.63 41.64 0.2K
13:51 41.64 41.64 41.64 41.64 0.5K
13:52 41.64 41.64 41.64 41.64 0.2K
13:53 41.64 41.79 41.64 41.78 3.4K
13:54 41.78 41.79 41.78 41.79 1.3K
13:55 41.79 41.79 41.79 41.79 0.1K
13:56 41.79 41.79 41.79 41.79 0.1K
13:57 41.85 41.85 41.79 41.79 0.5K
13:58 41.79 41.79 41.79 41.79 0.1K
13:59 41.84 41.87 41.84 41.87 2.6K
14:00 41.85 41.85 41.84 41.84 0.5K
14:01 41.84 41.84 41.84 41.84 0.1K
14:02 41.84 41.89 41.84 41.84 0.6K
14:03 41.84 41.84 41.84 41.84 0.0K
14:04 41.84 41.84 41.84 41.84 0.3K
14:05 41.84 41.85 41.84 41.85 0.1K
14:06 41.85 41.85 41.84 41.84 0.2K
14:07 41.84 41.84 41.82 41.82 0.9K
14:08 41.82 41.82 41.80 41.80 0.6K
14:09 41.79 41.79 41.79 41.79 0.4K
14:10 41.82 41.82 41.82 41.82 0.3K
14:11 41.82 41.82 41.82 41.82 0.0K
14:12 41.82 41.82 41.81 41.81 0.9K
14:13 41.81 41.81 41.81 41.81 0.2K
14:14 41.79 41.79 41.79 41.79 0.3K
14:15 41.79 41.79 41.79 41.79 0.2K
14:16 41.79 41.79 41.78 41.78 0.9K
14:17 41.78 41.79 41.78 41.79 0.2K
14:18 41.79 41.79 41.77 41.77 0.7K
14:19 41.77 41.81 41.77 41.81 2.2K
14:20 41.81 41.81 41.80 41.80 0.2K
14:21 41.80 41.80 41.80 41.80 0.0K
14:22 41.80 41.80 41.80 41.80 0.2K
14:23 41.80 41.80 41.80 41.80 0.1K
14:24 41.83 41.83 41.83 41.83 0.6K
14:25 41.86 41.86 41.83 41.83 0.5K
14:26 41.83 41.83 41.83 41.83 0.4K
14:27 41.83 41.83 41.83 41.83 1.7K
14:28 41.83 41.90 41.83 41.90 0.6K
14:29 41.90 41.90 41.90 41.90 0.7K
14:30 41.90 41.90 41.90 41.90 0.1K
14:31 41.90 41.90 41.86 41.88 2.2K
14:32 41.88 41.88 41.86 41.86 0.5K
14:33 41.86 41.86 41.86 41.86 0.1K
14:34 41.86 41.86 41.83 41.86 0.5K
14:35 41.86 41.86 41.82 41.82 1.7K
14:36 41.81 41.81 41.81 41.81 0.8K
14:37 41.81 41.81 41.81 41.81 1.1K
14:38 41.81 41.81 41.81 41.81 0.2K
14:39 41.81 41.81 41.81 41.81 0.1K
14:40 41.81 41.81 41.81 41.81 0.1K
14:41 41.81 41.81 41.73 41.73 3.1K
14:42 41.73 41.73 41.73 41.73 0.0K
14:43 41.70 41.70 41.70 41.70 0.3K
14:44 41.73 41.73 41.73 41.73 0.7K
14:45 41.73 41.73 41.73 41.73 0.3K
14:46 41.73 41.74 41.73 41.74 6.3K
14:47 41.74 41.74 41.73 41.73 0.4K
14:48 41.73 41.73 41.73 41.73 1.3K
14:49 41.73 41.80 41.73 41.80 2.7K
14:50 41.80 41.80 41.80 41.80 0.4K
14:51 41.80 41.81 41.80 41.81 0.6K
14:52 41.81 41.83 41.81 41.83 1.1K
14:53 41.83 41.83 41.83 41.83 0.1K
14:54 41.83 41.83 41.83 41.83 0.2K
14:55 41.83 41.92 41.83 41.92 1.3K
14:56 41.98 41.98 41.92 41.92 0.4K
14:57 41.92 41.98 41.92 41.92 1.6K
14:58 41.89 41.89 41.89 41.89 2.2K
14:59 41.89 41.89 41.71 41.72 0.7K
15:00 41.67 41.69 41.67 41.69 0.6K
15:01 41.68 41.68 41.59 41.59 1.1K
15:02 41.59 41.61 41.59 41.61 0.3K
15:03 41.61 41.61 41.61 41.61 0.2K
15:04 41.61 41.61 41.53 41.53 0.7K
15:05 41.53 41.55 41.53 41.55 1.3K
15:06 41.55 41.58 41.55 41.58 1.2K
15:07 41.58 41.58 41.56 41.56 0.7K
15:08 41.56 41.56 41.56 41.56 0.6K
15:09 41.56 41.56 41.56 41.56 0.4K
15:10 41.56 41.56 41.56 41.56 0.3K
15:11 41.56 41.56 41.56 41.56 1.0K
15:12 41.53 41.54 41.53 41.54 1.1K
15:13 41.54 41.54 41.52 41.54 1.1K
15:14 41.54 41.62 41.54 41.62 2.4K
15:15 41.62 41.64 41.62 41.64 0.3K
15:16 41.64 41.64 41.64 41.64 0.5K
15:17 41.69 41.69 41.69 41.69 0.4K
15:18 41.73 41.75 41.72 41.75 1.8K
15:19 41.70 41.70 41.66 41.66 1.1K
15:20 41.71 41.71 41.71 41.71 0.1K
15:21 41.71 41.71 41.64 41.64 0.5K
15:22 41.64 41.68 41.64 41.68 0.4K
15:23 41.68 41.71 41.68 41.71 0.3K
15:24 41.74 41.77 41.74 41.77 2.3K
15:25 41.77 41.82 41.77 41.82 1.2K
15:26 41.82 41.82 41.82 41.82 2.4K
15:27 41.84 41.90 41.84 41.90 2.6K
15:28 41.90 41.90 41.83 41.83 0.8K
15:29 41.83 41.83 41.80 41.80 0.7K
15:30 41.80 41.80 41.79 41.79 0.7K
15:31 41.79 41.83 41.79 41.83 1.3K
15:32 41.79 41.80 41.79 41.80 2.0K
15:33 41.80 41.80 41.78 41.78 0.4K
15:34 41.78 41.78 41.75 41.75 1.7K
15:35 41.75 41.75 41.75 41.75 0.1K
15:36 41.75 41.75 41.75 41.75 1.8K
15:37 41.75 41.75 41.61 41.61 1.0K
15:38 41.61 41.78 41.61 41.78 3.0K
15:39 41.78 41.78 41.78 41.78 0.4K
15:40 41.78 41.85 41.78 41.85 1.8K
15:41 41.84 41.84 41.84 41.84 1.0K
15:42 41.84 41.85 41.84 41.85 0.7K
15:43 41.88 41.88 41.88 41.88 1.1K
15:44 41.88 41.88 41.87 41.87 0.1K
15:45 41.85 41.85 41.85 41.85 0.6K
15:46 41.85 41.85 41.82 41.82 1.4K
15:47 41.80 41.80 41.76 41.76 2.0K
15:48 41.76 41.76 41.74 41.74 1.1K
15:49 41.64 41.65 41.63 41.63 1.8K
15:50 41.65 41.71 41.65 41.71 2.8K
15:51 41.68 41.76 41.68 41.76 6.9K
15:52 41.76 41.76 41.69 41.69 3.0K
15:53 41.69 41.73 41.69 41.73 2.5K
15:54 41.73 41.73 41.66 41.66 2.2K
15:55 41.66 41.69 41.66 41.66 1.9K
15:56 41.66 41.75 41.66 41.75 9.3K
15:57 41.74 41.75 41.70 41.70 9.4K
15:58 41.70 41.70 41.64 41.70 10.6K
15:59 41.70 41.70 41.65 41.68 10.9K
16:00 41.68 41.70 41.68 41.69 95.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible