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 41.64 42.22 41.64 42.22 0.8K
09:32 42.22 42.22 42.22 42.22 0.0K
09:33 42.22 42.22 42.22 42.22 0.0K
09:34 42.22 42.22 42.22 42.22 0.0K
09:35 42.22 42.22 42.22 42.22 0.0K
09:36 41.49 41.49 41.49 41.49 0.0K
09:37 41.49 41.49 41.49 41.49 0.0K
09:38 41.75 41.75 41.75 41.75 0.1K
09:39 41.75 41.75 41.75 41.75 0.0K
09:40 41.75 41.76 41.75 41.76 0.5K
09:41 41.76 41.76 41.76 41.76 0.1K
09:42 41.76 41.76 41.76 41.76 0.1K
09:43 41.85 41.85 41.85 41.85 0.1K
09:44 41.85 41.85 41.85 41.85 0.0K
09:45 41.85 41.85 41.85 41.85 0.0K
09:46 41.85 41.85 41.85 41.85 0.0K
09:47 41.85 41.85 41.68 41.68 0.3K
09:48 41.68 41.68 41.68 41.68 0.3K
09:49 41.68 41.68 41.68 41.68 0.1K
09:50 41.68 41.68 41.68 41.68 0.0K
09:51 41.68 41.68 41.68 41.68 0.1K
09:52 41.68 41.68 41.68 41.68 0.0K
09:53 41.68 41.68 41.68 41.68 0.0K
09:54 41.66 41.66 41.66 41.66 0.6K
09:55 41.66 41.66 41.66 41.66 0.2K
09:56 41.66 41.66 41.52 41.52 0.5K
09:57 41.52 41.52 41.51 41.51 3.3K
09:58 41.51 41.67 41.51 41.67 0.2K
09:59 41.67 41.67 41.67 41.67 0.0K
10:00 41.67 41.67 41.67 41.67 0.1K
10:01 41.67 41.67 41.67 41.67 0.3K
10:02 41.67 41.67 41.67 41.67 0.1K
10:03 41.67 41.67 41.67 41.67 0.1K
10:04 41.72 41.72 41.72 41.72 0.3K
10:05 41.72 41.72 41.69 41.69 0.2K
10:06 41.69 41.74 41.69 41.74 2.8K
10:07 41.74 41.74 41.74 41.74 0.1K
10:08 41.74 41.74 41.62 41.62 2.0K
10:09 41.62 41.62 41.62 41.62 0.0K
10:10 41.62 41.62 41.62 41.62 0.1K
10:11 41.62 41.62 41.62 41.62 0.2K
10:12 41.62 41.62 41.59 41.59 2.4K
10:13 41.59 41.59 41.59 41.59 0.2K
10:14 41.59 41.59 41.57 41.57 0.2K
10:15 41.57 41.66 41.57 41.66 0.2K
10:16 41.66 41.66 41.57 41.57 0.3K
10:17 41.57 41.71 41.57 41.71 0.7K
10:18 41.71 41.71 41.71 41.71 0.2K
10:19 41.60 41.60 41.60 41.60 0.3K
10:20 41.60 41.68 41.60 41.68 0.2K
10:21 41.70 41.73 41.70 41.73 1.7K
10:22 41.73 41.73 41.63 41.63 0.3K
10:23 41.63 41.63 41.63 41.63 0.4K
10:24 41.98 41.98 41.98 41.98 3.6K
10:25 42.13 42.13 42.13 42.13 0.5K
10:26 42.13 42.13 42.05 42.05 2.0K
10:27 42.05 42.05 42.05 42.05 0.0K
10:28 42.05 42.05 42.05 42.05 0.1K
10:29 42.05 42.05 42.05 42.05 0.1K
10:30 42.05 42.05 42.05 42.05 0.1K
10:31 42.05 42.05 42.05 42.05 0.1K
10:32 42.05 42.05 42.05 42.05 0.1K
10:33 42.03 42.03 42.03 42.03 0.7K
10:34 42.03 42.03 42.03 42.03 0.2K
10:35 42.03 42.12 42.03 42.12 0.1K
10:36 42.12 42.12 42.08 42.08 0.2K
10:37 42.08 42.08 42.08 42.08 0.2K
10:38 42.08 42.08 42.02 42.02 0.5K
10:39 42.02 42.04 42.02 42.04 0.3K
10:40 42.04 42.04 42.04 42.04 0.3K
10:41 42.04 42.04 42.04 42.04 0.3K
10:42 42.04 42.04 42.04 42.04 0.2K
10:43 42.04 42.10 42.04 42.10 0.1K
10:44 42.10 42.10 42.02 42.02 0.5K
10:45 42.02 42.02 42.02 42.02 0.0K
10:46 42.02 42.02 42.02 42.02 0.2K
10:47 42.00 42.00 41.98 41.98 0.7K
10:48 41.98 41.98 41.98 41.98 0.0K
10:49 41.98 42.08 41.98 42.08 0.5K
10:50 42.08 42.09 42.08 42.09 0.2K
10:51 42.09 42.09 42.09 42.09 0.2K
10:52 42.09 42.09 42.09 42.09 0.2K
10:53 42.09 42.09 42.09 42.09 0.1K
10:54 42.09 42.09 42.04 42.04 0.1K
10:55 42.04 42.14 42.04 42.14 0.9K
10:56 42.21 42.21 42.21 42.21 0.2K
10:57 42.21 42.21 42.21 42.21 0.1K
10:58 42.21 42.21 42.21 42.21 0.1K
10:59 42.21 42.21 42.21 42.21 0.1K
11:00 42.21 42.21 42.21 42.21 0.1K
11:01 42.21 42.21 42.14 42.14 1.7K
11:02 42.14 42.14 42.14 42.14 0.2K
11:03 42.14 42.14 42.14 42.14 0.0K
11:04 42.14 42.14 42.14 42.14 0.0K
11:05 42.14 42.19 42.14 42.19 2.2K
11:06 42.19 42.19 42.19 42.19 0.0K
11:07 42.19 42.19 42.19 42.19 0.2K
11:08 42.19 42.19 42.12 42.12 0.1K
11:09 42.12 42.12 42.12 42.12 0.1K
11:10 42.12 42.12 42.12 42.12 0.1K
11:11 42.19 42.19 42.19 42.19 0.1K
11:12 42.19 42.19 42.09 42.09 0.6K
11:13 42.09 42.09 42.09 42.09 0.1K
11:14 42.09 42.09 42.09 42.09 0.3K
11:15 42.09 42.11 42.03 42.03 1.5K
11:16 42.03 42.03 42.03 42.03 0.2K
11:17 42.03 42.03 42.03 42.03 0.0K
11:18 42.03 42.03 42.03 42.03 0.1K
11:19 42.03 42.03 42.03 42.03 0.2K
11:20 42.03 42.03 42.03 42.03 0.0K
11:21 42.03 42.03 42.03 42.03 0.0K
11:22 42.03 42.03 42.03 42.03 0.4K
11:23 42.03 42.03 42.03 42.03 0.0K
11:24 42.03 42.03 42.03 42.03 0.0K
11:25 42.03 42.03 42.03 42.03 0.0K
11:26 42.03 42.03 42.03 42.03 0.2K
11:27 42.03 42.03 42.03 42.03 0.2K
11:28 42.05 42.05 42.05 42.05 0.3K
11:29 42.05 42.05 42.05 42.05 0.0K
11:30 42.05 42.05 42.05 42.05 0.0K
11:31 42.04 42.06 42.00 42.00 2.1K
11:32 42.00 42.00 42.00 42.00 0.0K
11:33 42.00 42.00 42.00 42.00 0.0K
11:34 42.00 42.00 41.99 41.99 0.3K
11:35 41.96 41.99 41.96 41.99 0.8K
11:36 41.99 41.99 41.99 41.99 0.0K
11:37 41.99 42.02 41.99 42.02 1.2K
11:38 42.02 42.02 42.02 42.02 0.0K
11:39 42.02 42.02 42.02 42.02 0.3K
11:40 42.02 42.02 42.02 42.02 0.6K
11:41 42.02 42.02 42.02 42.02 0.4K
11:42 42.02 42.12 42.02 42.12 0.5K
11:43 42.12 42.12 42.12 42.12 0.0K
11:44 42.12 42.12 42.12 42.12 0.1K
11:45 42.12 42.12 42.11 42.11 0.2K
11:46 42.11 42.11 42.11 42.11 0.1K
11:47 42.13 42.13 42.13 42.13 0.5K
11:48 42.13 42.15 42.13 42.15 0.6K
11:49 42.15 42.15 42.15 42.15 0.0K
11:50 42.15 42.15 42.15 42.15 0.1K
11:51 42.15 42.15 42.15 42.15 0.0K
11:52 42.15 42.15 42.15 42.15 0.1K
11:53 42.15 42.15 42.11 42.11 0.8K
11:54 42.11 42.11 42.11 42.11 0.2K
11:55 42.11 42.11 42.11 42.11 1.2K
11:56 42.11 42.11 42.11 42.11 0.0K
11:57 42.11 42.11 42.11 42.11 0.0K
11:58 42.11 42.11 42.11 42.11 0.1K
11:59 42.11 42.11 42.11 42.11 0.0K
12:00 42.11 42.11 42.11 42.11 0.0K
12:01 42.11 42.11 42.11 42.11 0.4K
12:02 42.11 42.11 42.11 42.11 0.0K
12:03 42.11 42.11 42.04 42.04 0.4K
12:04 42.04 42.04 42.04 42.04 0.3K
12:05 42.04 42.14 42.04 42.14 1.8K
12:06 42.14 42.14 42.14 42.14 0.1K
12:07 42.14 42.14 42.14 42.14 0.0K
12:08 42.14 42.14 42.14 42.14 0.0K
12:09 42.14 42.17 42.14 42.17 0.3K
12:10 42.17 42.25 42.17 42.25 0.8K
12:11 42.25 42.28 42.25 42.28 0.2K
12:12 42.28 42.31 42.28 42.31 0.3K
12:13 42.31 42.31 42.31 42.31 0.1K
12:14 42.31 42.31 42.31 42.31 0.2K
12:15 42.31 42.31 42.31 42.31 0.0K
12:16 42.31 42.31 42.31 42.31 0.5K
12:17 42.31 42.31 42.31 42.31 0.0K
12:18 42.31 42.32 42.31 42.32 0.6K
12:19 42.32 42.32 42.32 42.32 0.0K
12:20 42.32 42.32 42.32 42.32 0.1K
12:21 42.32 42.32 42.32 42.32 0.2K
12:22 42.32 42.32 42.32 42.32 0.1K
12:23 42.32 42.48 42.32 42.48 0.6K
12:24 42.48 42.48 42.41 42.41 0.2K
12:25 42.41 42.41 42.41 42.41 0.2K
12:26 42.41 42.41 42.41 42.41 0.1K
12:27 42.49 42.49 42.49 42.49 0.2K
12:28 42.49 42.49 42.49 42.49 0.0K
12:29 42.49 42.49 42.49 42.49 0.1K
12:30 42.37 42.47 42.37 42.47 0.4K
12:31 42.47 42.47 42.47 42.47 0.0K
12:32 42.47 42.47 42.47 42.47 0.2K
12:33 42.47 42.47 42.37 42.37 0.3K
12:34 42.27 42.27 42.27 42.27 1.7K
12:35 42.27 42.27 42.27 42.27 0.3K
12:36 42.27 42.27 42.27 42.27 0.7K
12:37 42.27 42.27 42.27 42.27 0.0K
12:38 42.27 42.27 42.27 42.27 0.4K
12:39 42.27 42.36 42.27 42.36 0.5K
12:40 42.36 42.36 42.36 42.36 0.2K
12:41 42.36 42.36 42.30 42.30 0.6K
12:42 42.30 42.30 42.30 42.30 1.8K
12:43 42.30 42.30 42.30 42.30 0.1K
12:44 42.30 42.30 42.30 42.30 0.2K
12:45 42.30 42.39 42.30 42.39 0.6K
12:46 42.39 42.39 42.30 42.30 0.2K
12:47 42.30 42.36 42.30 42.36 0.7K
12:48 42.31 42.31 42.31 42.31 0.3K
12:49 42.30 42.36 42.30 42.36 0.4K
12:50 42.36 42.36 42.36 42.36 0.1K
12:51 42.36 42.51 42.36 42.48 1.3K
12:52 42.48 42.51 42.48 42.51 1.0K
12:53 42.51 42.51 42.51 42.51 0.4K
12:54 42.51 42.64 42.51 42.55 3.8K
12:55 42.55 42.55 42.55 42.55 0.1K
12:56 42.55 42.55 42.48 42.48 3.5K
12:57 42.48 42.48 42.48 42.48 0.9K
12:58 42.48 42.48 42.48 42.48 1.2K
12:59 42.48 42.52 42.48 42.52 2.4K
13:00 42.52 42.52 42.46 42.51 4.1K
13:01 42.51 42.51 42.48 42.48 0.8K
13:02 42.48 42.48 42.48 42.48 0.0K
13:03 42.48 42.48 42.48 42.48 0.0K
13:04 42.48 42.48 42.48 42.48 0.0K
13:05 42.48 42.48 42.48 42.48 0.0K
13:06 42.48 42.48 42.48 42.48 0.0K
13:07 42.48 42.48 42.48 42.48 0.0K
13:08 42.48 42.48 42.48 42.48 0.0K
13:09 42.48 42.48 42.48 42.48 0.0K
13:10 42.48 42.48 42.48 42.48 0.0K
13:11 42.48 42.48 42.48 42.48 0.0K
13:12 42.48 42.48 42.48 42.48 0.0K
13:13 42.48 42.48 42.48 42.48 0.0K
13:14 42.48 42.48 42.48 42.48 0.0K
13:15 42.48 42.48 42.48 42.48 0.0K
13:16 42.51 42.51 42.51 42.51 21.7K
13:17 42.51 42.51 42.51 42.51 0.0K
13:18 42.51 42.51 42.51 42.51 0.0K
13:19 42.51 42.51 42.51 42.51 0.0K
13:20 42.51 42.51 42.51 42.51 0.0K
13:21 42.51 42.51 42.51 42.51 0.0K
13:22 42.51 42.51 42.51 42.51 0.0K
13:23 42.51 42.51 42.51 42.51 0.0K
13:24 42.51 42.51 42.51 42.51 0.0K
13:25 42.51 42.51 42.51 42.51 0.0K
13:26 42.51 42.51 42.51 42.51 0.0K
13:27 42.51 42.51 42.51 42.51 0.0K
13:28 42.51 42.51 42.51 42.51 0.0K
13:29 42.51 42.51 42.51 42.51 0.0K
13:30 42.51 42.51 42.51 42.51 0.0K
13:31 42.51 42.51 42.51 42.51 0.0K
13:32 42.51 42.51 42.51 42.51 0.0K
13:33 42.51 42.51 42.51 42.51 0.0K
13:34 42.51 42.51 42.51 42.51 0.0K
13:35 42.51 42.51 42.51 42.51 0.0K
13:36 42.51 42.51 42.51 42.51 0.0K
13:37 42.51 42.51 42.51 42.51 0.0K
13:38 42.51 42.51 42.51 42.51 0.0K
13:39 42.51 42.51 42.51 42.51 0.0K
13:40 42.51 42.51 42.51 42.51 0.0K
13:41 42.51 42.51 42.51 42.51 0.0K
13:42 42.51 42.51 42.51 42.51 0.0K
13:43 42.51 42.51 42.51 42.51 0.0K
13:44 42.51 42.51 42.51 42.51 0.0K
13:45 42.51 42.51 42.51 42.51 0.0K
13:46 42.51 42.51 42.51 42.51 0.0K
13:47 42.51 42.51 42.51 42.51 0.0K
13:48 42.51 42.51 42.51 42.51 0.0K
13:49 42.51 42.51 42.51 42.51 0.0K
13:50 42.51 42.51 42.51 42.51 0.0K
13:51 42.51 42.51 42.51 42.51 0.0K
13:52 42.51 42.51 42.51 42.51 0.0K
13:53 42.51 42.51 42.51 42.51 0.0K
13:54 42.51 42.51 42.51 42.51 0.0K
13:55 42.51 42.51 42.51 42.51 0.0K
13:56 42.51 42.51 42.51 42.51 0.0K
13:57 42.51 42.51 42.51 42.51 0.0K
13:58 42.51 42.51 42.51 42.51 0.0K
13:59 42.51 42.51 42.51 42.51 0.0K
14:00 42.51 42.51 42.51 42.51 0.0K
14:01 42.51 42.51 42.51 42.51 0.0K
14:02 42.51 42.51 42.51 42.51 0.0K
14:03 42.51 42.51 42.51 42.51 0.0K
14:04 42.51 42.51 42.51 42.51 0.0K
14:05 42.51 42.51 42.51 42.51 0.0K
14:06 42.51 42.51 42.51 42.51 0.0K
14:07 42.51 42.51 42.51 42.51 0.0K
14:08 42.51 42.51 42.51 42.51 0.0K
14:09 42.51 42.51 42.51 42.51 0.0K
14:10 42.51 42.51 42.51 42.51 0.0K
14:11 42.51 42.51 42.51 42.51 0.0K
14:12 42.51 42.51 42.51 42.51 0.0K
14:13 42.51 42.51 42.51 42.51 0.0K
14:14 42.51 42.51 42.51 42.51 0.0K
14:15 42.51 42.51 42.51 42.51 0.0K
14:16 42.51 42.51 42.51 42.51 0.0K
14:17 42.51 42.51 42.51 42.51 0.0K
14:18 42.51 42.51 42.51 42.51 0.0K
14:19 42.51 42.51 42.51 42.51 0.0K
14:20 42.51 42.51 42.51 42.51 0.0K
14:21 42.51 42.51 42.51 42.51 0.0K
14:22 42.51 42.51 42.51 42.51 0.0K
14:23 42.51 42.51 42.51 42.51 0.0K
14:24 42.51 42.51 42.51 42.51 0.0K
14:25 42.51 42.51 42.51 42.51 0.0K
14:26 42.51 42.51 42.51 42.51 0.0K
14:27 42.51 42.51 42.51 42.51 0.0K
14:28 42.51 42.51 42.51 42.51 0.0K
14:29 42.51 42.51 42.51 42.51 0.0K
14:30 42.51 42.51 42.51 42.51 0.0K
14:31 42.51 42.51 42.51 42.51 0.0K
14:32 42.51 42.51 42.51 42.51 0.0K
14:33 42.51 42.51 42.51 42.51 0.0K
14:34 42.51 42.51 42.51 42.51 0.0K
14:35 42.51 42.51 42.51 42.51 0.0K
14:36 42.51 42.51 42.51 42.51 0.0K
14:37 42.51 42.51 42.51 42.51 0.0K
14:38 42.51 42.51 42.51 42.51 0.0K
14:39 42.51 42.51 42.51 42.51 0.0K
14:40 42.51 42.51 42.51 42.51 0.0K
14:41 42.51 42.51 42.51 42.51 0.0K
14:42 42.51 42.51 42.51 42.51 0.0K
14:43 42.51 42.51 42.51 42.51 0.0K
14:44 42.51 42.51 42.51 42.51 0.0K
14:45 42.51 42.51 42.51 42.51 0.0K
14:46 42.51 42.51 42.51 42.51 0.0K
14:47 42.51 42.51 42.51 42.51 0.0K
14:48 42.51 42.51 42.51 42.51 0.0K
14:49 42.51 42.51 42.51 42.51 0.0K
14:50 42.51 42.51 42.51 42.51 0.0K
14:51 42.51 42.51 42.51 42.51 0.0K
14:52 42.51 42.51 42.51 42.51 0.0K
14:53 42.51 42.51 42.51 42.51 0.0K
14:54 42.51 42.51 42.51 42.51 0.0K
14:55 42.51 42.51 42.51 42.51 0.0K
14:56 42.51 42.51 42.51 42.51 0.0K
14:57 42.51 42.51 42.51 42.51 0.0K
14:58 42.51 42.51 42.51 42.51 0.0K
14:59 42.51 42.51 42.51 42.51 0.0K
15:00 42.51 42.51 42.51 42.51 0.0K
15:01 42.51 42.51 42.51 42.51 0.0K
15:02 42.51 42.51 42.51 42.51 0.0K
15:03 42.51 42.51 42.51 42.51 0.0K
15:04 42.51 42.51 42.51 42.51 0.0K
15:05 42.51 42.51 42.51 42.51 0.0K
15:06 42.51 42.51 42.51 42.51 0.0K
15:07 42.51 42.51 42.51 42.51 0.0K
15:08 42.51 42.51 42.51 42.51 0.0K
15:09 42.51 42.51 42.51 42.51 0.0K
15:10 42.51 42.51 42.51 42.51 0.0K
15:11 42.51 42.51 42.51 42.51 0.0K
15:12 42.51 42.51 42.51 42.51 0.0K
15:13 42.51 42.51 42.51 42.51 0.0K
15:14 42.51 42.51 42.51 42.51 0.0K
15:15 42.51 42.51 42.51 42.51 0.0K
15:16 42.51 42.51 42.51 42.51 0.0K
15:17 42.51 42.51 42.51 42.51 0.0K
15:18 42.51 42.51 42.51 42.51 0.0K
15:19 42.51 42.51 42.51 42.51 0.0K
15:20 42.51 42.51 42.51 42.51 0.0K
15:21 42.51 42.51 42.51 42.51 0.0K
15:22 42.51 42.51 42.51 42.51 0.0K
15:23 42.51 42.51 42.51 42.51 0.0K
15:24 42.51 42.51 42.51 42.51 0.0K
15:25 42.51 42.51 42.51 42.51 0.0K
15:26 42.51 42.51 42.51 42.51 0.0K
15:27 42.51 42.51 42.51 42.51 0.0K
15:28 42.51 42.51 42.51 42.51 0.0K
15:29 42.51 42.51 42.51 42.51 0.0K
15:30 42.51 42.51 42.51 42.51 0.0K
15:31 42.51 42.51 42.51 42.51 0.0K
15:32 42.51 42.51 42.51 42.51 0.0K
15:33 42.51 42.51 42.51 42.51 0.0K
15:34 42.51 42.51 42.51 42.51 0.0K
15:35 42.51 42.51 42.51 42.51 0.0K
15:36 42.51 42.51 42.51 42.51 0.0K
15:37 42.51 42.51 42.51 42.51 0.0K
15:38 42.51 42.51 42.51 42.51 0.0K
15:39 42.51 42.51 42.51 42.51 0.0K
15:40 42.51 42.51 42.51 42.51 0.0K
15:41 42.51 42.51 42.51 42.51 0.0K
15:42 42.51 42.51 42.51 42.51 0.0K
15:43 42.51 42.51 42.51 42.51 0.0K
15:44 42.51 42.51 42.51 42.51 0.0K
15:45 42.51 42.51 42.51 42.51 0.0K
15:46 42.51 42.51 42.51 42.51 0.0K
15:47 42.51 42.51 42.51 42.51 0.0K
15:48 42.51 42.51 42.51 42.51 0.0K
15:49 42.51 42.51 42.51 42.51 0.0K
15:50 42.51 42.51 42.51 42.51 0.0K
15:51 42.51 42.51 42.51 42.51 0.0K
15:52 42.51 42.51 42.51 42.51 0.0K
15:53 42.51 42.51 42.51 42.51 0.0K
15:54 42.51 42.51 42.51 42.51 0.0K
15:55 42.51 42.51 42.51 42.51 0.0K
15:56 42.51 42.51 42.51 42.51 0.0K
15:57 42.51 42.51 42.51 42.51 0.0K
15:58 42.51 42.51 42.51 42.51 0.0K
15:59 42.51 42.51 42.51 42.51 0.0K
16:00 42.51 42.51 42.51 42.51 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible