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 41.20 42.07 41.00 41.12 48.6K
09:32 41.10 41.10 41.10 41.10 0.1K
09:33 41.10 41.10 41.05 41.05 0.4K
09:34 41.07 41.07 41.06 41.06 0.3K
09:35 41.06 41.06 41.06 41.06 0.0K
09:36 41.06 41.06 41.06 41.06 0.0K
09:37 41.06 41.06 41.06 41.06 0.0K
09:38 41.06 41.06 41.06 41.06 0.7K
09:39 41.49 41.49 41.49 41.49 0.2K
09:40 41.49 41.49 41.49 41.49 0.0K
09:41 41.49 41.54 41.49 41.54 0.4K
09:42 41.54 41.54 41.54 41.54 0.2K
09:43 41.54 41.54 41.54 41.54 0.0K
09:44 41.54 41.54 41.54 41.54 0.1K
09:45 41.56 41.56 41.54 41.54 0.7K
09:46 41.54 41.54 41.54 41.54 0.0K
09:47 41.54 41.54 41.54 41.54 0.0K
09:48 41.54 41.54 41.54 41.54 0.0K
09:49 41.54 41.54 41.54 41.54 0.0K
09:50 41.54 41.81 41.54 41.81 0.4K
09:51 41.81 41.81 41.56 41.56 0.4K
09:52 41.56 41.72 41.56 41.72 0.5K
09:53 41.72 41.72 41.72 41.72 0.0K
09:54 41.72 41.72 41.56 41.56 1.8K
09:55 41.56 41.56 41.56 41.56 0.1K
09:56 41.56 41.86 41.56 41.86 0.2K
09:57 41.86 41.86 41.86 41.86 0.0K
09:58 41.86 41.92 41.86 41.92 0.3K
09:59 41.92 41.92 41.92 41.92 0.0K
10:00 41.92 41.92 41.92 41.92 0.2K
10:01 41.68 41.68 41.68 41.68 0.7K
10:02 41.68 41.68 41.68 41.68 0.8K
10:03 41.68 41.68 41.68 41.68 0.6K
10:04 41.63 41.63 41.63 41.63 0.8K
10:05 41.63 41.63 41.63 41.63 0.3K
10:06 41.80 41.80 41.80 41.80 0.5K
10:07 41.78 42.05 41.78 42.05 1.2K
10:08 42.05 42.05 42.05 42.05 0.2K
10:09 42.05 42.05 41.83 41.83 0.1K
10:10 41.83 41.83 41.83 41.83 0.1K
10:11 41.83 41.83 41.39 41.39 1.6K
10:12 41.39 41.58 41.39 41.58 0.4K
10:13 41.40 41.52 41.40 41.52 1.8K
10:14 41.52 41.52 41.52 41.52 0.1K
10:15 41.52 41.52 41.52 41.52 0.1K
10:16 41.52 41.59 41.52 41.59 0.6K
10:17 41.59 41.59 41.59 41.59 1.4K
10:18 41.59 41.59 41.59 41.59 0.0K
10:19 41.59 41.59 41.59 41.59 0.1K
10:20 41.59 41.59 41.59 41.59 0.3K
10:21 41.59 41.59 41.59 41.59 0.1K
10:22 41.59 41.59 41.59 41.59 0.0K
10:23 41.64 41.64 41.64 41.64 0.1K
10:24 41.64 41.64 41.64 41.64 0.1K
10:25 41.64 41.64 41.64 41.64 0.1K
10:26 41.64 41.64 41.64 41.64 0.9K
10:27 41.64 41.64 41.64 41.64 0.1K
10:28 41.64 41.64 41.62 41.62 2.0K
10:29 41.65 41.68 41.65 41.68 0.5K
10:30 41.58 41.58 41.58 41.58 0.5K
10:31 41.72 41.72 41.72 41.72 1.6K
10:32 41.72 41.72 41.72 41.72 0.0K
10:33 41.72 41.72 41.72 41.72 0.3K
10:34 41.81 41.81 41.81 41.81 1.4K
10:35 41.81 41.81 41.81 41.81 1.7K
10:36 41.81 41.81 41.81 41.81 0.1K
10:37 41.81 41.81 41.81 41.81 0.0K
10:38 41.81 41.81 41.81 41.81 0.0K
10:39 41.81 41.81 41.81 41.81 0.0K
10:40 41.81 41.81 41.81 41.81 0.4K
10:41 41.81 41.81 41.64 41.64 0.2K
10:42 41.64 41.64 41.64 41.64 0.0K
10:43 41.64 41.64 41.64 41.64 0.1K
10:44 41.64 41.64 41.64 41.64 0.2K
10:45 41.76 41.76 41.76 41.76 0.2K
10:46 41.76 41.76 41.76 41.76 0.1K
10:47 41.76 41.76 41.76 41.76 0.0K
10:48 41.76 41.76 41.76 41.76 0.1K
10:49 41.76 41.76 41.76 41.76 0.3K
10:50 41.76 41.76 41.76 41.76 1.7K
10:51 41.76 41.76 41.76 41.76 0.2K
10:52 41.74 41.74 41.74 41.74 1.0K
10:53 41.74 41.80 41.74 41.80 4.4K
10:54 41.80 41.80 41.80 41.80 0.0K
10:55 41.95 41.95 41.89 41.89 0.3K
10:56 41.89 41.89 41.89 41.89 0.1K
10:57 41.89 41.89 41.89 41.89 0.0K
10:58 41.89 41.92 41.89 41.92 0.2K
10:59 41.92 41.92 41.88 41.88 2.1K
11:00 41.88 41.88 41.88 41.88 0.5K
11:01 41.88 41.88 41.88 41.88 0.0K
11:02 41.88 41.88 41.88 41.88 0.3K
11:03 41.88 41.90 41.88 41.90 0.3K
11:04 41.90 41.91 41.90 41.91 0.4K
11:05 41.91 41.91 41.91 41.91 0.0K
11:06 41.91 41.93 41.82 41.93 1.3K
11:07 41.93 41.94 41.93 41.94 0.6K
11:08 41.94 41.94 41.94 41.94 0.0K
11:09 41.94 41.94 41.94 41.94 0.1K
11:10 41.94 41.94 41.87 41.92 0.6K
11:11 41.92 41.92 41.92 41.92 0.0K
11:12 41.92 41.92 41.92 41.92 0.7K
11:13 41.92 41.92 41.87 41.87 1.3K
11:14 41.91 41.99 41.91 41.99 6.8K
11:15 41.99 42.13 41.99 42.13 0.6K
11:16 42.13 42.13 42.13 42.13 0.1K
11:17 42.13 42.13 42.13 42.13 0.3K
11:18 42.13 42.13 42.13 42.13 0.0K
11:19 42.01 42.01 42.01 42.01 1.2K
11:20 41.94 41.94 41.94 41.94 1.0K
11:21 41.94 41.94 41.94 41.94 1.2K
11:22 41.94 41.94 41.94 41.94 0.5K
11:23 41.94 41.94 41.82 41.82 0.4K
11:24 41.82 41.82 41.78 41.78 0.8K
11:25 41.78 41.78 41.78 41.78 0.2K
11:26 41.78 41.78 41.78 41.78 0.1K
11:27 41.78 41.78 41.78 41.78 0.5K
11:28 41.78 41.78 41.78 41.78 0.1K
11:29 41.78 41.78 41.78 41.78 0.2K
11:30 41.78 41.79 41.78 41.79 1.0K
11:31 41.79 41.83 41.79 41.83 0.7K
11:32 41.83 41.83 41.76 41.76 0.4K
11:33 41.71 41.71 41.71 41.71 3.5K
11:34 41.71 41.71 41.71 41.71 0.2K
11:35 41.71 41.71 41.71 41.71 0.3K
11:36 41.71 41.71 41.71 41.71 0.0K
11:37 41.71 41.71 41.71 41.71 0.0K
11:38 41.71 41.89 41.71 41.89 0.2K
11:39 41.89 41.90 41.89 41.90 0.5K
11:40 41.90 41.90 41.90 41.90 0.2K
11:41 41.90 41.90 41.90 41.90 0.4K
11:42 41.90 41.90 41.90 41.90 0.1K
11:43 41.92 41.96 41.92 41.96 1.4K
11:44 41.96 41.96 41.96 41.96 0.0K
11:45 41.96 41.96 41.96 41.96 0.1K
11:46 41.98 41.98 41.98 41.98 0.2K
11:47 41.98 41.98 41.98 41.98 0.3K
11:48 41.98 41.98 41.98 41.98 0.2K
11:49 41.98 41.98 41.98 41.98 0.6K
11:50 41.98 42.14 41.98 42.14 0.3K
11:51 42.14 42.14 42.08 42.08 0.2K
11:52 42.08 42.08 42.08 42.08 0.1K
11:53 42.08 42.08 42.02 42.02 0.7K
11:54 42.02 42.12 42.02 42.12 1.2K
11:55 42.08 42.08 42.08 42.08 0.3K
11:56 42.08 42.08 42.08 42.08 0.2K
11:57 42.08 42.08 41.98 41.99 0.6K
11:58 41.99 41.99 41.99 41.99 0.1K
11:59 41.99 41.99 41.99 41.99 0.0K
12:00 41.99 42.06 41.99 42.06 0.3K
12:01 42.06 42.06 42.06 42.06 0.3K
12:02 42.06 42.06 42.06 42.06 1.2K
12:03 42.06 42.06 42.04 42.04 0.6K
12:04 42.04 42.04 42.04 42.04 0.2K
12:05 42.04 42.05 42.04 42.05 0.3K
12:06 42.05 42.05 42.05 42.05 0.4K
12:07 42.05 42.05 42.02 42.02 0.2K
12:08 42.02 42.02 42.02 42.02 0.4K
12:09 42.02 42.02 42.02 42.02 0.2K
12:10 42.02 42.02 41.91 41.91 0.4K
12:11 41.91 41.91 41.91 41.91 0.0K
12:12 41.91 41.91 41.91 41.91 0.3K
12:13 41.91 41.91 41.91 41.91 0.1K
12:14 41.91 41.91 41.91 41.91 0.0K
12:15 42.00 42.00 41.99 41.99 1.4K
12:16 41.99 41.99 41.99 41.99 0.2K
12:17 41.99 42.02 41.99 42.02 0.3K
12:18 42.02 42.02 42.02 42.02 0.0K
12:19 42.06 42.06 42.06 42.06 0.2K
12:20 42.05 42.05 42.05 42.05 0.2K
12:21 42.12 42.12 42.12 42.12 0.1K
12:22 42.12 42.12 42.12 42.12 0.4K
12:23 42.12 42.12 42.12 42.12 0.2K
12:24 42.04 42.06 42.04 42.06 0.2K
12:25 42.06 42.06 42.06 42.06 0.0K
12:26 42.06 42.06 41.97 41.97 0.4K
12:27 41.97 41.97 41.97 41.97 0.2K
12:28 41.97 42.00 41.97 42.00 0.2K
12:29 42.00 42.00 42.00 42.00 0.4K
12:30 42.00 42.00 42.00 42.00 0.1K
12:31 42.00 42.00 42.00 42.00 0.2K
12:32 42.00 42.00 42.00 42.00 0.9K
12:33 42.00 42.00 42.00 42.00 0.1K
12:34 42.00 42.00 42.00 42.00 0.1K
12:35 41.94 41.97 41.94 41.97 0.5K
12:36 41.97 41.97 41.97 41.97 0.1K
12:37 41.97 41.97 41.97 41.97 0.2K
12:38 41.95 41.95 41.95 41.95 0.4K
12:39 41.95 42.00 41.95 42.00 0.7K
12:40 42.00 42.00 42.00 42.00 0.1K
12:41 42.00 42.06 42.00 42.06 0.3K
12:42 42.06 42.06 42.06 42.06 0.0K
12:43 42.06 42.06 42.06 42.06 0.1K
12:44 42.06 42.06 42.06 42.06 0.0K
12:45 42.06 42.06 42.06 42.06 0.0K
12:46 42.06 42.06 42.06 42.06 1.0K
12:47 42.06 42.06 42.06 42.06 0.3K
12:48 42.06 42.06 42.06 42.06 0.1K
12:49 42.06 42.13 42.06 42.13 0.3K
12:50 42.13 42.13 42.13 42.13 0.2K
12:51 42.13 42.13 42.13 42.13 0.0K
12:52 42.13 42.13 42.13 42.13 0.0K
12:53 42.13 42.13 42.13 42.13 0.0K
12:54 42.13 42.13 42.13 42.13 0.3K
12:55 42.13 42.16 42.08 42.08 0.2K
12:56 42.08 42.08 42.08 42.08 0.0K
12:57 42.08 42.08 42.08 42.08 0.7K
12:58 42.20 42.24 42.20 42.24 0.4K
12:59 42.22 42.22 42.22 42.22 0.6K
13:00 42.22 42.24 42.22 42.24 0.3K
13:01 42.24 42.24 42.24 42.24 0.1K
13:02 42.24 42.26 42.24 42.26 0.4K
13:03 42.26 42.26 42.24 42.26 0.4K
13:04 42.26 42.26 42.26 42.26 0.2K
13:05 42.26 42.26 42.18 42.18 2.3K
13:06 42.18 42.18 42.18 42.18 0.1K
13:07 42.18 42.22 42.13 42.13 2.5K
13:08 42.13 42.17 42.13 42.17 2.3K
13:09 42.17 42.23 42.17 42.23 0.9K
13:10 42.23 42.28 42.23 42.28 0.1K
13:11 42.28 42.30 42.28 42.30 0.3K
13:12 42.30 42.30 42.30 42.30 0.1K
13:13 42.30 42.30 42.26 42.26 0.3K
13:14 42.26 42.28 42.26 42.28 0.3K
13:15 42.28 42.28 42.28 42.28 0.1K
13:16 42.28 42.28 42.28 42.28 0.2K
13:17 42.28 42.28 42.17 42.17 7.1K
13:18 42.03 42.03 42.03 42.03 0.5K
13:19 42.03 42.04 42.03 42.04 0.4K
13:20 42.04 42.04 41.95 41.99 9.5K
13:21 42.06 42.06 42.06 42.06 0.8K
13:22 42.06 42.06 41.99 41.99 0.6K
13:23 41.99 41.99 41.90 41.90 0.7K
13:24 41.90 41.90 41.90 41.90 0.1K
13:25 41.90 42.04 41.90 42.04 0.3K
13:26 41.97 41.97 41.97 41.97 0.3K
13:27 41.97 41.98 41.97 41.98 0.5K
13:28 42.05 42.05 41.91 41.91 0.5K
13:29 42.05 42.05 41.91 41.91 1.5K
13:30 42.00 42.00 41.98 41.99 3.9K
13:31 41.99 42.06 41.99 42.06 0.8K
13:32 42.11 42.11 42.11 42.11 0.1K
13:33 42.11 42.18 42.11 42.18 0.5K
13:34 42.18 42.18 42.18 42.18 0.0K
13:35 42.18 42.27 42.18 42.27 0.3K
13:36 42.27 42.27 42.27 42.27 0.1K
13:37 42.27 42.27 42.26 42.26 0.4K
13:38 42.11 42.22 42.11 42.22 1.4K
13:39 42.22 42.22 42.18 42.18 0.4K
13:40 42.13 42.17 42.13 42.17 1.2K
13:41 42.17 42.17 41.93 41.93 5.1K
13:42 41.93 42.00 41.93 42.00 0.4K
13:43 42.00 42.00 42.00 42.00 0.5K
13:44 42.00 42.00 42.00 42.00 0.4K
13:45 42.00 42.00 41.97 41.97 0.2K
13:46 41.97 42.00 41.97 42.00 0.3K
13:47 42.00 42.00 41.99 41.99 0.2K
13:48 41.99 41.99 41.99 41.99 2.1K
13:49 41.99 41.99 41.99 41.99 0.1K
13:50 41.99 41.99 41.95 41.95 0.4K
13:51 41.95 42.00 41.95 42.00 0.1K
13:52 41.99 41.99 41.99 41.99 0.6K
13:53 41.98 41.98 41.93 41.93 0.2K
13:54 41.98 41.98 41.93 41.93 7.0K
13:55 41.93 42.00 41.93 42.00 1.1K
13:56 42.00 42.00 41.96 41.96 3.4K
13:57 41.96 41.97 41.96 41.97 0.3K
13:58 41.97 41.97 41.97 41.97 0.4K
13:59 41.97 42.07 41.97 42.07 0.3K
14:00 42.07 42.07 42.06 42.06 0.9K
14:01 42.06 42.06 42.06 42.06 0.1K
14:02 42.06 42.06 42.06 42.06 0.1K
14:03 42.06 42.06 42.06 42.06 1.1K
14:04 42.06 42.06 42.06 42.06 0.5K
14:05 42.06 42.06 41.72 41.72 3.5K
14:06 41.72 41.72 41.72 41.72 1.3K
14:07 41.72 41.86 41.72 41.86 1.3K
14:08 41.86 41.86 41.79 41.79 2.0K
14:09 41.79 41.79 41.79 41.79 1.4K
14:10 41.79 41.79 41.79 41.79 0.2K
14:11 41.79 41.79 41.79 41.79 0.5K
14:12 41.81 41.81 41.79 41.79 2.7K
14:13 41.76 41.76 41.76 41.76 1.3K
14:14 41.76 41.76 41.72 41.72 0.3K
14:15 41.74 41.75 41.74 41.75 0.7K
14:16 41.75 41.75 41.75 41.75 0.1K
14:17 41.75 41.75 41.75 41.75 0.1K
14:18 41.75 41.79 41.75 41.79 0.3K
14:19 41.79 41.79 41.79 41.79 0.4K
14:20 41.79 41.79 41.73 41.73 0.3K
14:21 41.73 41.73 41.73 41.73 0.3K
14:22 41.73 41.81 41.73 41.81 0.3K
14:23 41.81 41.81 41.81 41.81 0.2K
14:24 41.81 41.81 41.73 41.73 1.9K
14:25 41.73 41.73 41.73 41.73 0.2K
14:26 41.84 41.84 41.75 41.75 0.5K
14:27 41.81 41.81 41.76 41.76 0.4K
14:28 41.76 41.81 41.76 41.76 1.6K
14:29 41.76 41.76 41.76 41.76 0.8K
14:30 41.76 41.76 41.76 41.76 1.7K
14:31 41.76 41.81 41.76 41.81 0.3K
14:32 41.81 41.88 41.81 41.88 1.2K
14:33 41.88 41.91 41.88 41.91 0.1K
14:34 41.91 41.91 41.91 41.91 0.0K
14:35 41.91 41.91 41.84 41.84 0.4K
14:36 41.84 41.84 41.84 41.84 0.1K
14:37 41.84 42.02 41.84 42.02 0.1K
14:38 41.92 42.02 41.92 42.02 0.3K
14:39 42.02 42.02 41.93 41.98 0.8K
14:40 41.98 42.02 41.98 42.02 0.3K
14:41 42.02 42.02 41.93 41.93 0.4K
14:42 41.93 41.93 41.93 41.93 0.3K
14:43 41.93 41.97 41.92 41.92 2.4K
14:44 42.01 42.01 41.81 41.81 2.6K
14:45 41.81 41.92 41.81 41.92 1.0K
14:46 41.92 41.92 41.92 41.92 0.1K
14:47 41.92 41.92 41.92 41.92 0.0K
14:48 41.92 41.92 41.84 41.84 1.8K
14:49 41.84 41.84 41.84 41.84 0.2K
14:50 41.84 41.84 41.79 41.79 1.4K
14:51 41.79 41.86 41.79 41.86 0.6K
14:52 41.86 41.86 41.86 41.86 0.7K
14:53 41.86 41.86 41.72 41.72 1.3K
14:54 41.72 41.72 41.72 41.72 0.1K
14:55 41.72 41.72 41.71 41.71 0.4K
14:56 41.71 41.71 41.67 41.69 0.8K
14:57 41.69 41.73 41.69 41.73 0.7K
14:58 41.73 41.73 41.69 41.69 0.3K
14:59 41.69 41.69 41.69 41.69 0.5K
15:00 41.69 41.69 41.66 41.66 0.6K
15:01 41.69 41.75 41.69 41.75 0.6K
15:02 41.75 41.75 41.63 41.63 0.6K
15:03 41.70 41.70 41.70 41.70 1.6K
15:04 41.70 41.75 41.70 41.75 0.8K
15:05 41.75 41.79 41.75 41.79 1.7K
15:06 41.70 41.82 41.70 41.82 0.5K
15:07 41.82 41.82 41.76 41.82 0.7K
15:08 41.82 41.82 41.69 41.73 1.1K
15:09 41.73 41.78 41.73 41.78 1.7K
15:10 41.78 41.83 41.78 41.83 0.9K
15:11 41.83 41.84 41.83 41.84 0.3K
15:12 41.84 41.84 41.84 41.84 0.5K
15:13 41.79 41.80 41.79 41.80 0.9K
15:14 41.80 41.84 41.80 41.84 0.5K
15:15 41.84 41.84 41.78 41.78 0.4K
15:16 41.78 41.78 41.78 41.78 0.8K
15:17 41.78 41.78 41.74 41.76 0.4K
15:18 41.76 41.79 41.74 41.79 0.4K
15:19 41.81 41.81 41.76 41.76 1.1K
15:20 41.76 41.82 41.76 41.82 1.1K
15:21 41.81 41.86 41.81 41.83 2.4K
15:22 41.79 41.79 41.77 41.77 1.9K
15:23 41.77 41.79 41.77 41.79 1.1K
15:24 41.79 41.82 41.77 41.82 1.1K
15:25 41.83 41.83 41.83 41.83 0.2K
15:26 41.83 41.83 41.77 41.77 1.3K
15:27 41.77 41.77 41.77 41.77 0.3K
15:28 41.77 41.77 41.73 41.73 0.2K
15:29 41.78 41.82 41.78 41.82 2.3K
15:30 41.82 41.87 41.82 41.87 5.1K
15:31 41.87 41.87 41.87 41.87 0.4K
15:32 41.87 41.89 41.87 41.89 1.7K
15:33 41.88 41.88 41.88 41.88 5.9K
15:34 41.88 41.88 41.79 41.87 4.6K
15:35 41.96 41.97 41.96 41.96 2.0K
15:36 41.96 42.05 41.96 42.02 3.5K
15:37 42.02 42.04 42.02 42.04 5.3K
15:38 42.04 42.15 42.04 42.15 2.0K
15:39 42.19 42.19 42.00 42.00 11.3K
15:40 42.05 42.05 41.99 41.99 0.8K
15:41 41.99 42.10 41.99 42.10 3.9K
15:42 42.10 42.20 42.07 42.20 3.0K
15:43 42.17 42.17 42.16 42.16 1.5K
15:44 42.15 42.18 42.15 42.18 2.5K
15:45 42.10 42.10 42.02 42.02 3.9K
15:46 42.02 42.08 42.02 42.04 2.2K
15:47 42.05 42.11 42.05 42.11 1.2K
15:48 42.11 42.11 42.05 42.09 1.4K
15:49 42.04 42.04 42.04 42.04 2.2K
15:50 42.04 42.08 42.04 42.08 2.4K
15:51 42.05 42.05 42.04 42.04 3.9K
15:52 42.04 42.04 41.94 41.94 2.8K
15:53 41.92 41.92 41.92 41.92 2.7K
15:54 41.89 41.89 41.87 41.88 2.2K
15:55 41.88 41.91 41.88 41.90 4.3K
15:56 41.91 41.96 41.90 41.96 5.1K
15:57 41.96 42.06 41.96 42.06 3.3K
15:58 42.04 42.05 42.01 42.01 2.7K
15:59 42.01 42.03 42.01 42.03 8.0K
16:00 42.02 42.12 42.02 42.12 808.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible