PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
31.45
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 42.06 42.66 42.06 42.15 3.3K
09:32 42.15 42.15 42.15 42.15 0.0K
09:33 42.15 42.15 42.07 42.07 0.1K
09:34 42.07 42.07 42.07 42.07 0.0K
09:35 42.07 42.07 42.07 42.07 0.0K
09:36 42.07 42.07 42.06 42.06 0.8K
09:37 42.06 42.06 42.06 42.06 0.0K
09:38 42.06 42.06 42.06 42.06 0.1K
09:39 42.06 42.06 42.06 42.06 0.0K
09:40 42.06 42.06 42.06 42.06 0.0K
09:41 42.06 42.06 42.06 42.06 0.0K
09:42 42.06 42.06 42.06 42.06 0.0K
09:43 42.06 42.06 42.06 42.06 0.3K
09:44 42.06 42.06 42.06 42.06 0.0K
09:45 42.06 42.06 42.06 42.06 0.6K
09:46 42.06 42.06 42.06 42.06 0.0K
09:47 42.06 42.06 42.06 42.06 0.0K
09:48 42.06 42.06 42.06 42.06 0.0K
09:49 42.06 42.06 42.06 42.06 0.0K
09:50 42.06 42.06 42.06 42.06 0.2K
09:51 42.06 42.06 42.06 42.06 0.0K
09:52 42.06 42.06 42.05 42.05 0.1K
09:53 42.05 42.05 42.05 42.05 0.0K
09:54 42.05 42.05 42.01 42.01 1.5K
09:55 42.01 42.01 42.01 42.01 0.5K
09:56 42.01 42.01 42.01 42.01 0.1K
09:57 42.01 42.01 42.01 42.01 0.3K
09:58 42.01 42.01 42.01 42.01 0.0K
09:59 42.01 42.01 42.01 42.01 0.0K
10:00 42.01 42.01 42.01 42.01 0.0K
10:01 42.01 42.01 42.01 42.01 0.2K
10:02 42.01 42.01 42.01 42.01 0.0K
10:03 42.01 42.01 42.01 42.01 0.0K
10:04 42.07 42.07 42.07 42.07 0.4K
10:05 42.07 42.07 42.07 42.07 0.1K
10:06 42.07 42.07 42.07 42.07 0.2K
10:07 42.07 42.07 42.07 42.07 0.0K
10:08 42.07 42.07 42.07 42.07 0.1K
10:09 42.07 42.07 42.07 42.07 0.0K
10:10 42.07 42.07 42.07 42.07 0.0K
10:11 42.07 42.10 42.07 42.10 1.1K
10:12 42.10 42.10 42.10 42.10 0.0K
10:13 42.10 42.20 42.10 42.20 0.4K
10:14 42.20 42.20 42.20 42.20 0.3K
10:15 42.20 42.20 42.20 42.20 0.1K
10:16 42.20 42.20 42.20 42.20 0.0K
10:17 42.20 42.20 42.20 42.20 0.1K
10:18 42.20 42.20 42.20 42.20 0.0K
10:19 42.20 42.30 42.20 42.30 0.2K
10:20 42.30 42.30 42.30 42.30 0.0K
10:21 42.30 42.30 42.30 42.30 0.2K
10:22 42.30 42.30 42.16 42.30 0.6K
10:23 42.30 42.30 42.30 42.30 0.0K
10:24 42.30 42.30 42.30 42.30 0.0K
10:25 42.30 42.30 42.30 42.30 0.0K
10:26 42.30 42.30 42.30 42.30 0.0K
10:27 42.30 42.30 42.21 42.21 0.7K
10:28 42.21 42.21 42.21 42.21 0.3K
10:29 42.32 42.32 42.27 42.27 0.6K
10:30 42.27 42.27 42.27 42.27 0.2K
10:31 42.27 42.27 42.27 42.27 0.0K
10:32 42.27 42.37 42.27 42.37 0.4K
10:33 42.37 42.37 42.37 42.37 0.1K
10:34 42.37 42.37 42.29 42.29 0.9K
10:35 42.29 42.29 42.04 42.04 0.6K
10:36 42.04 42.04 42.04 42.04 0.3K
10:37 42.04 42.25 42.04 42.25 1.3K
10:38 42.25 42.26 42.18 42.18 0.7K
10:39 42.18 42.18 42.13 42.13 0.3K
10:40 42.13 42.13 42.13 42.13 0.0K
10:41 42.13 42.13 42.13 42.13 0.0K
10:42 42.13 42.13 42.13 42.13 0.0K
10:43 42.13 42.13 42.13 42.13 0.0K
10:44 42.13 42.13 42.13 42.13 0.2K
10:45 42.13 42.13 42.13 42.13 0.1K
10:46 42.13 42.13 42.09 42.09 0.1K
10:47 42.09 42.09 42.09 42.09 0.0K
10:48 42.09 42.09 42.09 42.09 0.0K
10:49 42.09 42.13 42.09 42.13 0.2K
10:50 42.13 42.16 42.13 42.16 0.3K
10:51 42.16 42.16 42.16 42.16 0.2K
10:52 42.16 42.24 42.16 42.24 0.8K
10:53 42.22 42.22 42.22 42.22 0.4K
10:54 42.22 42.22 42.22 42.22 0.0K
10:55 42.22 42.22 42.22 42.22 0.0K
10:56 42.14 42.14 42.14 42.14 0.2K
10:57 42.14 42.14 42.14 42.14 0.0K
10:58 42.14 42.14 42.14 42.14 0.0K
10:59 42.14 42.14 42.14 42.14 0.1K
11:00 42.14 42.19 42.14 42.19 0.2K
11:01 42.19 42.23 42.19 42.23 0.3K
11:02 42.23 42.28 42.13 42.28 0.4K
11:03 42.28 42.28 42.28 42.28 0.2K
11:04 42.34 42.34 42.34 42.34 0.7K
11:05 42.34 42.34 42.34 42.34 0.1K
11:06 42.34 42.34 42.34 42.34 0.0K
11:07 42.34 42.34 42.34 42.34 0.2K
11:08 42.34 42.34 42.29 42.29 0.2K
11:09 42.33 42.33 42.33 42.33 0.2K
11:10 42.33 42.33 42.33 42.33 0.0K
11:11 42.33 42.33 42.33 42.33 0.0K
11:12 42.33 42.33 42.33 42.33 0.0K
11:13 42.33 42.33 42.33 42.33 0.1K
11:14 42.33 42.33 42.33 42.33 0.1K
11:15 42.33 42.35 42.33 42.35 0.2K
11:16 42.35 42.35 42.35 42.35 0.1K
11:17 42.35 42.35 42.35 42.35 0.0K
11:18 42.35 42.35 42.35 42.35 0.1K
11:19 42.35 42.35 42.35 42.35 0.7K
11:20 42.35 42.35 42.35 42.35 0.1K
11:21 42.35 42.35 42.35 42.35 0.0K
11:22 42.35 42.35 42.35 42.35 0.2K
11:23 42.35 42.35 42.35 42.35 0.1K
11:24 42.35 42.35 42.35 42.35 0.0K
11:25 42.35 42.42 42.35 42.42 1.2K
11:26 42.42 42.42 42.42 42.42 0.0K
11:27 42.42 42.42 42.42 42.42 0.0K
11:28 42.42 42.42 42.27 42.27 0.1K
11:29 42.27 42.27 42.27 42.27 0.0K
11:30 42.27 42.27 42.27 42.27 0.0K
11:31 42.27 42.27 42.27 42.27 0.1K
11:32 42.27 42.27 42.27 42.27 0.2K
11:33 42.27 42.27 42.27 42.27 0.1K
11:34 42.27 42.27 42.27 42.27 0.0K
11:35 42.27 42.29 42.27 42.29 0.2K
11:36 42.29 42.33 42.29 42.33 0.3K
11:37 42.33 42.33 42.33 42.33 0.0K
11:38 42.33 42.33 42.33 42.33 0.1K
11:39 42.38 42.42 42.38 42.42 0.9K
11:40 42.42 42.42 42.42 42.42 0.2K
11:41 42.40 42.40 42.40 42.40 0.3K
11:42 42.40 42.43 42.40 42.43 0.7K
11:43 42.43 42.43 42.43 42.43 0.1K
11:44 42.43 42.43 42.43 42.43 0.1K
11:45 42.43 42.43 42.43 42.43 0.0K
11:46 42.43 42.43 42.43 42.43 0.0K
11:47 42.43 42.43 42.43 42.43 0.1K
11:48 42.43 42.43 42.39 42.39 0.1K
11:49 42.39 42.39 42.39 42.39 0.1K
11:50 42.39 42.39 42.39 42.39 0.0K
11:51 42.39 42.39 42.39 42.39 0.4K
11:52 42.39 42.39 42.39 42.39 0.3K
11:53 42.39 42.39 42.39 42.39 0.2K
11:54 42.55 42.55 42.49 42.49 0.9K
11:55 42.49 42.49 42.49 42.49 0.0K
11:56 42.49 42.56 42.49 42.56 0.3K
11:57 42.56 42.56 42.55 42.55 0.2K
11:58 42.55 42.55 42.55 42.55 0.3K
11:59 42.55 42.55 42.55 42.55 0.0K
12:00 42.55 42.55 42.55 42.55 0.2K
12:01 42.55 42.55 42.55 42.55 0.1K
12:02 42.55 42.55 42.55 42.55 0.0K
12:03 42.55 42.55 42.55 42.55 0.1K
12:04 42.55 42.61 42.55 42.61 0.5K
12:05 42.61 42.61 42.61 42.61 0.1K
12:06 42.61 42.61 42.55 42.55 0.1K
12:07 42.55 42.55 42.55 42.55 0.2K
12:08 42.55 42.55 42.55 42.55 0.0K
12:09 42.62 42.63 42.62 42.63 1.3K
12:10 42.63 42.63 42.63 42.63 0.5K
12:11 42.63 42.63 42.63 42.63 0.1K
12:12 42.66 42.66 42.66 42.66 1.7K
12:13 42.66 42.67 42.66 42.67 0.4K
12:14 42.67 42.67 42.66 42.66 0.3K
12:15 42.66 42.66 42.63 42.63 0.4K
12:16 42.63 42.63 42.56 42.59 2.0K
12:17 42.59 42.63 42.59 42.63 0.7K
12:18 42.63 42.63 42.63 42.63 0.4K
12:19 42.63 42.63 42.63 42.63 0.1K
12:20 42.63 42.65 42.63 42.65 0.1K
12:21 42.65 42.65 42.65 42.65 0.2K
12:22 42.65 42.65 42.65 42.65 0.1K
12:23 42.65 42.65 42.65 42.65 0.1K
12:24 42.65 42.65 42.65 42.65 0.1K
12:25 42.65 42.65 42.65 42.65 0.1K
12:26 42.65 42.65 42.62 42.62 0.2K
12:27 42.62 42.62 42.62 42.62 0.1K
12:28 42.62 42.62 42.62 42.62 0.3K
12:29 42.61 42.61 42.61 42.61 1.4K
12:30 42.61 42.61 42.61 42.61 0.2K
12:31 42.61 42.61 42.57 42.57 1.3K
12:32 42.57 42.59 42.57 42.59 0.3K
12:33 42.59 42.59 42.59 42.59 0.1K
12:34 42.59 42.59 42.59 42.59 0.1K
12:35 42.59 42.59 42.49 42.49 2.4K
12:36 42.51 42.51 42.51 42.51 0.1K
12:37 42.51 42.51 42.51 42.51 0.9K
12:38 42.51 42.51 42.51 42.51 0.0K
12:39 42.51 42.51 42.51 42.51 1.1K
12:40 42.50 42.50 42.50 42.50 0.2K
12:41 42.50 42.50 42.50 42.50 0.1K
12:42 42.50 42.50 42.50 42.50 0.1K
12:43 42.50 42.50 42.48 42.48 0.2K
12:44 42.48 42.48 42.48 42.48 0.0K
12:45 42.50 42.50 42.50 42.50 0.3K
12:46 42.50 42.50 42.49 42.49 0.2K
12:47 42.49 42.49 42.47 42.47 1.5K
12:48 42.47 42.47 42.47 42.47 0.3K
12:49 42.47 42.47 42.47 42.47 0.5K
12:50 42.34 42.34 42.32 42.32 0.5K
12:51 42.32 42.32 42.32 42.32 0.0K
12:52 42.32 42.32 42.32 42.32 0.1K
12:53 42.32 42.32 42.32 42.32 0.1K
12:54 42.32 42.32 42.32 42.32 0.0K
12:55 42.32 42.32 42.32 42.32 0.1K
12:56 42.32 42.39 42.32 42.39 1.0K
12:57 42.39 42.39 42.39 42.39 0.2K
12:58 42.39 42.39 42.36 42.36 0.2K
12:59 42.36 42.36 42.36 42.36 0.1K
13:00 42.36 42.36 42.36 42.36 0.1K
13:01 42.36 42.36 42.36 42.36 0.2K
13:02 42.36 42.36 42.36 42.36 0.3K
13:03 42.36 42.42 42.36 42.42 0.4K
13:04 42.42 42.42 42.42 42.42 0.1K
13:05 42.42 42.42 42.42 42.42 0.2K
13:06 42.42 42.42 42.40 42.42 0.4K
13:07 42.42 42.42 42.42 42.42 0.2K
13:08 42.42 42.42 42.42 42.42 0.3K
13:09 42.42 42.42 42.42 42.42 0.5K
13:10 42.42 42.42 42.42 42.42 0.0K
13:11 42.42 42.42 42.42 42.42 0.0K
13:12 42.46 42.46 42.46 42.46 0.6K
13:13 42.46 42.47 42.42 42.42 0.2K
13:14 42.42 42.42 42.42 42.42 0.2K
13:15 42.42 42.42 42.42 42.42 0.4K
13:16 42.42 42.55 42.42 42.55 0.7K
13:17 42.55 42.59 42.55 42.59 0.5K
13:18 42.59 42.59 42.59 42.59 0.0K
13:19 42.59 42.59 42.59 42.59 0.3K
13:20 42.59 42.59 42.59 42.59 0.1K
13:21 42.59 42.62 42.59 42.62 0.5K
13:22 42.62 42.62 42.62 42.62 0.0K
13:23 42.62 42.62 42.62 42.62 1.1K
13:24 42.61 42.62 42.61 42.62 0.3K
13:25 42.62 42.62 42.62 42.62 0.0K
13:26 42.62 42.64 42.62 42.64 0.1K
13:27 42.64 42.64 42.64 42.64 0.0K
13:28 42.64 42.64 42.62 42.63 0.6K
13:29 42.63 42.63 42.63 42.63 0.3K
13:30 42.63 42.63 42.63 42.63 0.1K
13:31 42.63 42.63 42.55 42.55 0.7K
13:32 42.55 42.55 42.55 42.55 0.1K
13:33 42.55 42.55 42.55 42.55 0.0K
13:34 42.55 42.55 42.55 42.55 0.3K
13:35 42.55 42.55 42.51 42.51 0.2K
13:36 42.51 42.54 42.51 42.54 0.3K
13:37 42.54 42.54 42.54 42.54 0.5K
13:38 42.54 42.54 42.54 42.54 0.1K
13:39 42.54 42.54 42.54 42.54 0.0K
13:40 42.54 42.54 42.54 42.54 0.0K
13:41 42.54 42.57 42.54 42.57 1.6K
13:42 42.57 42.57 42.57 42.57 0.1K
13:43 42.57 42.57 42.55 42.55 0.1K
13:44 42.55 42.55 42.53 42.53 0.9K
13:45 42.51 42.51 42.51 42.51 0.2K
13:46 42.51 42.53 42.51 42.53 0.3K
13:47 42.53 42.53 42.53 42.53 0.0K
13:48 42.53 42.53 42.53 42.53 0.4K
13:49 42.53 42.53 42.53 42.53 0.0K
13:50 42.53 42.53 42.53 42.53 0.2K
13:51 42.53 42.54 42.53 42.54 0.1K
13:52 42.54 42.54 42.52 42.52 0.7K
13:53 42.52 42.52 42.52 42.52 0.2K
13:54 42.52 42.52 42.52 42.52 0.3K
13:55 42.52 42.52 42.52 42.52 0.1K
13:56 42.59 42.59 42.59 42.59 1.0K
13:57 42.59 42.59 42.54 42.54 0.2K
13:58 42.54 42.54 42.54 42.54 0.1K
13:59 42.54 42.54 42.54 42.54 0.0K
14:00 42.54 42.54 42.54 42.54 0.1K
14:01 42.54 42.54 42.54 42.54 0.0K
14:02 42.54 42.54 42.54 42.54 0.1K
14:03 42.54 42.58 42.54 42.58 0.2K
14:04 42.58 42.58 42.58 42.58 0.4K
14:05 42.58 42.64 42.58 42.64 0.6K
14:06 42.64 42.64 42.64 42.64 0.1K
14:07 42.64 42.64 42.64 42.64 0.2K
14:08 42.64 42.64 42.64 42.64 0.0K
14:09 42.64 42.64 42.64 42.64 0.1K
14:10 42.64 42.64 42.64 42.64 0.1K
14:11 42.62 42.62 42.61 42.61 0.8K
14:12 42.61 42.61 42.61 42.61 0.2K
14:13 42.66 42.68 42.66 42.68 1.1K
14:14 42.68 42.68 42.68 42.68 0.2K
14:15 42.68 42.68 42.68 42.68 0.3K
14:16 42.68 42.68 42.68 42.68 0.1K
14:17 42.68 42.68 42.66 42.66 0.7K
14:18 42.66 42.68 42.66 42.68 1.6K
14:19 42.68 42.68 42.68 42.68 0.1K
14:20 42.68 42.68 42.67 42.67 0.2K
14:21 42.67 42.67 42.67 42.67 0.2K
14:22 42.67 42.67 42.67 42.67 0.1K
14:23 42.67 42.67 42.67 42.67 0.1K
14:24 42.67 42.68 42.67 42.68 0.3K
14:25 42.68 42.68 42.68 42.68 0.1K
14:26 42.68 42.68 42.68 42.68 0.0K
14:27 42.68 42.68 42.68 42.68 0.2K
14:28 42.68 42.68 42.68 42.68 0.1K
14:29 42.68 42.68 42.68 42.68 0.1K
14:30 42.75 42.75 42.75 42.75 0.3K
14:31 42.75 42.75 42.67 42.67 0.5K
14:32 42.67 42.67 42.67 42.67 0.2K
14:33 42.73 42.73 42.71 42.71 1.0K
14:34 42.71 42.74 42.71 42.74 0.3K
14:35 42.74 42.74 42.71 42.71 0.2K
14:36 42.71 42.71 42.71 42.71 0.4K
14:37 42.71 42.71 42.69 42.69 1.2K
14:38 42.69 42.69 42.69 42.69 0.3K
14:39 42.71 42.71 42.71 42.71 1.3K
14:40 42.71 42.78 42.71 42.78 0.4K
14:41 42.78 42.78 42.78 42.78 1.0K
14:42 42.78 42.78 42.78 42.78 0.6K
14:43 42.78 42.80 42.78 42.80 0.5K
14:44 42.80 42.80 42.80 42.80 0.3K
14:45 42.80 42.83 42.80 42.83 1.7K
14:46 42.83 42.83 42.83 42.83 0.1K
14:47 42.78 42.78 42.78 42.78 3.9K
14:48 42.78 42.78 42.78 42.78 0.1K
14:49 42.78 42.78 42.78 42.78 0.1K
14:50 42.78 42.78 42.78 42.78 0.1K
14:51 42.78 42.78 42.78 42.78 0.1K
14:52 42.80 42.85 42.80 42.85 1.4K
14:53 42.86 42.86 42.86 42.86 0.4K
14:54 42.86 42.86 42.86 42.86 0.2K
14:55 42.86 42.86 42.86 42.86 0.2K
14:56 42.86 42.86 42.86 42.86 0.1K
14:57 42.86 42.86 42.86 42.86 0.1K
14:58 42.86 42.86 42.86 42.86 1.0K
14:59 42.86 42.94 42.86 42.94 0.4K
15:00 42.94 42.94 42.94 42.94 0.0K
15:01 42.94 42.94 42.94 42.94 0.4K
15:02 42.94 42.94 42.85 42.85 2.1K
15:03 42.85 42.85 42.85 42.85 0.3K
15:04 42.85 42.85 42.85 42.85 0.7K
15:05 42.85 42.85 42.85 42.85 0.6K
15:06 42.85 42.85 42.85 42.85 0.1K
15:07 42.85 42.85 42.85 42.85 0.0K
15:08 42.85 42.85 42.85 42.85 0.5K
15:09 42.92 42.99 42.92 42.99 2.4K
15:10 42.99 42.99 42.92 42.92 2.3K
15:11 42.92 42.92 42.92 42.92 0.1K
15:12 42.92 42.92 42.92 42.92 0.3K
15:13 42.92 42.92 42.92 42.92 0.9K
15:14 42.92 42.92 42.92 42.92 0.6K
15:15 42.92 42.92 42.91 42.91 1.4K
15:16 42.91 42.91 42.88 42.88 7.5K
15:17 42.88 42.88 42.88 42.88 0.1K
15:18 42.85 42.85 42.81 42.81 0.9K
15:19 42.81 42.81 42.81 42.81 0.3K
15:20 42.81 42.81 42.81 42.81 0.0K
15:21 42.91 42.91 42.91 42.91 1.5K
15:22 42.91 42.91 42.91 42.91 0.2K
15:23 42.91 43.00 42.91 43.00 0.9K
15:24 43.00 43.00 42.96 42.96 1.6K
15:25 42.96 42.96 42.91 42.91 0.8K
15:26 42.88 42.88 42.88 42.88 1.0K
15:27 42.88 42.88 42.88 42.88 0.5K
15:28 42.92 42.92 42.92 42.92 0.8K
15:29 42.92 42.92 42.92 42.92 0.1K
15:30 42.92 42.97 42.92 42.97 0.3K
15:31 42.97 42.97 42.93 42.93 0.6K
15:32 42.93 42.93 42.93 42.93 0.4K
15:33 42.91 42.99 42.91 42.99 5.3K
15:34 42.99 42.99 42.99 42.99 0.2K
15:35 42.99 42.99 42.99 42.99 0.2K
15:36 42.99 42.99 42.99 42.99 0.5K
15:37 42.99 42.99 42.99 42.99 0.2K
15:38 42.99 42.99 42.99 42.99 0.9K
15:39 43.04 43.04 43.04 43.04 0.5K
15:40 43.04 43.12 43.04 43.12 3.8K
15:41 43.11 43.11 43.03 43.03 5.8K
15:42 43.06 43.07 43.02 43.07 3.7K
15:43 43.07 43.07 43.07 43.07 0.1K
15:44 43.07 43.08 43.07 43.08 0.4K
15:45 43.08 43.08 43.07 43.07 0.4K
15:46 43.07 43.11 43.07 43.11 0.9K
15:47 43.13 43.13 43.13 43.13 0.4K
15:48 43.13 43.21 43.13 43.21 1.8K
15:49 43.21 43.21 43.21 43.21 1.5K
15:50 43.18 43.19 43.15 43.19 2.5K
15:51 43.16 43.17 43.16 43.17 1.6K
15:52 43.18 43.18 43.16 43.16 1.3K
15:53 43.16 43.16 43.13 43.13 1.6K
15:54 43.13 43.13 43.05 43.06 2.6K
15:55 43.06 43.06 43.06 43.06 0.9K
15:56 43.07 43.08 43.06 43.06 2.0K
15:57 43.06 43.13 43.06 43.13 3.6K
15:58 43.13 43.13 43.06 43.06 3.1K
15:59 43.08 43.08 43.05 43.05 6.1K
16:00 43.07 43.07 42.99 43.03 45.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible