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 41.97 41.97 41.44 41.44 1.1K
09:32 41.44 41.44 41.44 41.44 0.0K
09:33 41.44 41.44 41.44 41.44 0.0K
09:34 41.65 41.65 41.65 41.65 0.0K
09:35 41.78 41.78 41.78 41.78 0.1K
09:36 41.78 41.78 41.78 41.78 0.0K
09:37 41.78 41.78 41.78 41.78 0.0K
09:38 41.78 41.78 41.78 41.78 0.1K
09:39 41.44 41.54 41.28 41.54 0.8K
09:40 41.91 41.91 41.10 41.10 1.4K
09:41 41.01 41.01 41.01 41.01 0.2K
09:42 41.01 41.03 41.01 41.03 0.1K
09:43 41.03 41.03 41.03 41.03 0.2K
09:44 41.03 41.05 41.03 41.05 0.1K
09:45 41.15 41.15 41.05 41.05 0.6K
09:46 41.05 41.05 41.05 41.05 0.2K
09:47 41.05 41.05 41.05 41.05 0.0K
09:48 41.05 41.05 41.05 41.05 0.0K
09:49 41.05 41.05 41.05 41.05 0.0K
09:50 41.06 41.06 41.06 41.06 0.2K
09:51 41.06 41.06 41.06 41.06 0.6K
09:52 41.06 41.06 41.06 41.06 0.1K
09:53 41.06 41.06 41.06 41.06 0.0K
09:54 41.06 41.06 41.06 41.06 0.1K
09:55 41.06 41.06 41.06 41.06 0.1K
09:56 41.06 41.06 41.06 41.06 0.0K
09:57 41.06 41.34 41.06 41.34 0.1K
09:58 41.34 41.34 41.34 41.34 0.2K
09:59 41.34 41.34 41.34 41.34 0.0K
10:00 41.34 41.34 41.34 41.34 0.0K
10:01 41.34 41.34 41.34 41.34 0.1K
10:02 41.34 41.34 41.34 41.34 0.0K
10:03 41.34 41.50 41.34 41.50 0.3K
10:04 41.50 41.50 41.50 41.50 0.1K
10:05 41.50 41.50 41.50 41.50 0.0K
10:06 41.50 41.50 41.40 41.40 0.3K
10:07 41.40 41.40 41.39 41.39 0.2K
10:08 41.39 41.39 41.39 41.39 0.1K
10:09 41.39 41.39 41.39 41.39 0.0K
10:10 41.39 41.45 41.39 41.45 0.1K
10:11 41.45 41.45 41.45 41.45 0.3K
10:12 41.45 41.48 41.44 41.44 0.5K
10:13 41.44 41.48 41.44 41.48 0.2K
10:14 41.48 41.48 41.48 41.48 0.2K
10:15 41.48 41.54 41.48 41.54 0.6K
10:16 41.54 41.54 41.54 41.54 0.0K
10:17 41.54 41.54 41.48 41.48 0.4K
10:18 41.48 41.48 41.48 41.48 0.1K
10:19 41.54 41.54 41.54 41.54 0.1K
10:20 41.54 41.54 41.54 41.54 0.1K
10:21 41.54 41.54 41.54 41.54 0.0K
10:22 41.54 41.54 41.54 41.54 0.0K
10:23 41.54 41.63 41.54 41.63 0.3K
10:24 41.63 41.63 41.53 41.53 0.1K
10:25 41.53 41.53 41.52 41.52 0.5K
10:26 41.52 41.52 41.52 41.52 0.2K
10:27 41.52 41.52 41.52 41.52 0.5K
10:28 41.52 41.52 41.52 41.52 0.0K
10:29 41.52 41.60 41.52 41.60 0.2K
10:30 41.60 41.60 41.56 41.56 1.6K
10:31 41.56 41.57 41.56 41.57 0.3K
10:32 41.54 41.54 41.54 41.54 0.6K
10:33 41.54 41.54 41.54 41.54 0.0K
10:34 41.54 41.54 41.54 41.54 0.5K
10:35 41.54 41.54 41.54 41.54 0.0K
10:36 41.54 41.65 41.54 41.65 0.1K
10:37 41.65 41.65 41.64 41.64 0.1K
10:38 41.64 41.64 41.64 41.64 0.0K
10:39 41.64 41.64 41.64 41.64 0.1K
10:40 41.64 41.65 41.64 41.65 0.6K
10:41 41.65 41.65 41.65 41.65 0.3K
10:42 41.65 41.65 41.65 41.65 0.1K
10:43 41.65 41.65 41.65 41.65 0.1K
10:44 41.65 41.65 41.65 41.65 0.2K
10:45 41.65 41.74 41.65 41.74 0.3K
10:46 41.74 41.74 41.74 41.74 0.6K
10:47 41.74 41.74 41.67 41.67 0.1K
10:48 41.67 41.67 41.67 41.67 0.0K
10:49 41.67 41.67 41.66 41.66 0.2K
10:50 41.66 41.67 41.66 41.67 0.2K
10:51 41.67 41.67 41.67 41.67 0.0K
10:52 41.67 41.67 41.67 41.67 0.1K
10:53 41.67 41.67 41.67 41.67 0.0K
10:54 41.67 41.75 41.67 41.75 0.2K
10:55 41.75 41.77 41.75 41.77 0.6K
10:56 41.77 41.77 41.77 41.77 0.2K
10:57 41.77 41.79 41.77 41.79 0.9K
10:58 41.79 41.93 41.79 41.93 0.4K
10:59 41.93 41.93 41.93 41.93 0.0K
11:00 41.93 41.93 41.93 41.93 0.0K
11:01 41.93 41.93 41.93 41.93 0.0K
11:02 41.93 41.93 41.93 41.93 0.1K
11:03 41.93 41.93 41.93 41.93 0.1K
11:04 41.93 41.93 41.93 41.93 0.1K
11:05 41.93 41.93 41.92 41.92 0.1K
11:06 41.92 41.92 41.92 41.92 0.0K
11:07 41.92 41.95 41.92 41.95 0.7K
11:08 41.95 41.97 41.95 41.97 0.5K
11:09 41.97 42.01 41.91 42.01 0.9K
11:10 42.01 42.01 42.01 42.01 0.0K
11:11 42.01 42.01 42.01 42.01 0.0K
11:12 42.01 42.01 41.93 41.93 0.7K
11:13 41.93 41.93 41.93 41.93 0.0K
11:14 41.93 41.93 41.93 41.93 0.0K
11:15 41.93 42.02 41.93 42.02 0.7K
11:16 42.02 42.02 42.02 42.02 0.0K
11:17 42.02 42.02 42.02 42.02 0.0K
11:18 42.02 42.02 42.02 42.02 1.0K
11:19 42.02 42.02 41.82 41.82 1.4K
11:20 41.82 41.82 41.82 41.82 0.1K
11:21 41.82 41.82 41.82 41.82 0.0K
11:22 41.82 41.82 41.82 41.82 0.0K
11:23 41.82 41.82 41.82 41.82 0.0K
11:24 41.82 41.82 41.82 41.82 0.0K
11:25 41.82 41.93 41.82 41.93 0.2K
11:26 41.93 41.93 41.93 41.93 0.0K
11:27 41.93 41.93 41.93 41.93 0.1K
11:28 41.93 41.93 41.93 41.93 0.0K
11:29 41.93 41.93 41.93 41.93 0.0K
11:30 41.93 41.93 41.93 41.93 0.2K
11:31 41.93 41.93 41.93 41.93 0.0K
11:32 41.93 41.99 41.93 41.94 0.9K
11:33 41.94 41.99 41.94 41.99 0.1K
11:34 41.99 41.99 41.99 41.99 0.0K
11:35 41.99 41.99 41.99 41.99 0.1K
11:36 41.99 41.99 41.99 41.99 0.0K
11:37 41.99 41.99 41.99 41.99 0.0K
11:38 41.99 41.99 41.99 41.99 0.3K
11:39 41.99 41.99 41.99 41.99 0.2K
11:40 41.99 41.99 41.99 41.99 0.0K
11:41 41.99 41.99 41.99 41.99 0.0K
11:42 41.99 41.99 41.99 41.99 0.0K
11:43 41.99 41.99 41.99 41.99 0.1K
11:44 41.99 42.09 41.99 42.09 1.0K
11:45 42.09 42.09 42.09 42.09 0.1K
11:46 42.09 42.09 42.09 42.09 0.0K
11:47 42.09 42.09 42.09 42.09 0.2K
11:48 42.09 42.10 42.09 42.10 0.1K
11:49 42.10 42.10 42.10 42.10 0.0K
11:50 42.10 42.10 42.10 42.10 0.2K
11:51 42.10 42.10 42.10 42.10 0.2K
11:52 42.10 42.10 42.10 42.10 0.1K
11:53 42.06 42.06 42.06 42.06 0.2K
11:54 42.06 42.06 42.06 42.06 0.2K
11:55 42.06 42.06 42.06 42.06 0.1K
11:56 42.06 42.06 42.06 42.06 0.2K
11:57 42.06 42.14 42.06 42.14 0.4K
11:58 42.14 42.14 42.14 42.14 0.2K
11:59 42.14 42.14 42.14 42.14 1.3K
12:00 42.16 42.16 42.16 42.16 0.8K
12:01 42.16 42.16 42.16 42.16 0.4K
12:02 42.16 42.16 42.16 42.16 0.0K
12:03 42.16 42.19 42.16 42.19 0.3K
12:04 42.19 42.19 42.19 42.19 0.2K
12:05 42.17 42.17 42.17 42.17 0.3K
12:06 42.14 42.19 42.14 42.19 0.2K
12:07 42.19 42.20 42.12 42.12 5.2K
12:08 42.12 42.19 42.12 42.19 0.9K
12:09 42.27 42.27 42.27 42.27 0.5K
12:10 42.28 42.30 42.28 42.30 0.7K
12:11 42.39 42.39 42.39 42.39 0.1K
12:12 42.39 42.39 42.39 42.39 0.4K
12:13 42.33 42.53 42.33 42.45 0.7K
12:14 42.43 42.47 42.43 42.47 2.9K
12:15 42.48 42.48 42.38 42.38 0.2K
12:16 42.38 42.38 42.38 42.38 0.0K
12:17 42.38 42.38 42.33 42.33 0.5K
12:18 42.33 42.41 42.33 42.41 0.1K
12:19 42.41 42.41 42.41 42.41 0.0K
12:20 42.32 42.36 42.32 42.36 1.9K
12:21 42.36 42.36 42.36 42.36 0.4K
12:22 42.36 42.36 42.25 42.25 0.2K
12:23 42.25 42.25 42.25 42.25 0.1K
12:24 42.28 42.28 42.22 42.22 0.3K
12:25 42.22 42.22 42.22 42.22 0.4K
12:26 42.22 42.22 42.22 42.22 0.4K
12:27 42.26 42.29 42.26 42.29 1.7K
12:28 42.29 42.29 42.29 42.29 1.4K
12:29 42.29 42.29 42.22 42.22 0.2K
12:30 42.29 42.29 42.29 42.29 0.2K
12:31 42.29 42.29 42.23 42.23 0.5K
12:32 42.20 42.20 42.20 42.20 0.2K
12:33 42.20 42.20 42.20 42.20 0.3K
12:34 42.24 42.24 42.23 42.23 0.6K
12:35 42.23 42.23 42.23 42.23 0.2K
12:36 42.23 42.23 42.21 42.21 0.2K
12:37 42.21 42.21 42.21 42.21 0.0K
12:38 42.21 42.21 42.21 42.21 0.3K
12:39 42.23 42.23 42.23 42.23 0.2K
12:40 42.23 42.23 42.23 42.23 0.3K
12:41 42.23 42.24 42.21 42.23 1.1K
12:42 42.23 42.23 42.23 42.23 0.6K
12:43 42.23 42.23 42.23 42.23 0.0K
12:44 42.18 42.18 42.18 42.18 0.2K
12:45 42.18 42.18 42.18 42.18 0.2K
12:46 42.18 42.20 42.18 42.20 0.1K
12:47 42.20 42.20 42.20 42.20 0.0K
12:48 42.20 42.20 42.20 42.20 0.1K
12:49 42.20 42.20 42.20 42.20 0.0K
12:50 42.20 42.20 42.20 42.20 0.0K
12:51 42.19 42.19 42.19 42.19 0.4K
12:52 42.19 42.19 42.19 42.19 0.1K
12:53 42.19 42.20 42.19 42.20 0.2K
12:54 42.20 42.20 42.20 42.20 0.0K
12:55 42.20 42.20 42.15 42.15 2.5K
12:56 42.15 42.15 42.15 42.15 0.0K
12:57 42.15 42.17 42.15 42.17 1.7K
12:58 42.14 42.14 42.13 42.13 0.5K
12:59 42.13 42.13 42.13 42.13 0.1K
13:00 42.21 42.21 42.21 42.21 0.9K
13:01 42.23 42.23 42.20 42.23 0.8K
13:02 42.23 42.23 42.20 42.20 0.3K
13:03 42.20 42.26 42.20 42.26 0.4K
13:04 42.26 42.26 42.26 42.26 0.0K
13:05 42.26 42.26 42.20 42.20 0.3K
13:06 42.20 42.20 42.20 42.20 0.0K
13:07 42.20 42.20 42.20 42.20 0.2K
13:08 42.20 42.26 42.20 42.26 0.3K
13:09 42.26 42.26 42.26 42.26 0.3K
13:10 42.27 42.33 42.27 42.33 0.2K
13:11 42.33 42.34 42.33 42.34 0.4K
13:12 42.32 42.32 42.32 42.32 0.1K
13:13 42.32 42.41 42.32 42.41 0.2K
13:14 42.41 42.41 42.41 42.41 0.1K
13:15 42.41 42.41 42.33 42.40 0.2K
13:16 42.40 42.40 42.40 42.40 0.1K
13:17 42.40 42.40 42.37 42.37 0.3K
13:18 42.49 42.49 42.49 42.49 1.3K
13:19 42.49 42.49 42.29 42.29 0.3K
13:20 42.29 42.29 42.29 42.29 0.0K
13:21 42.29 42.29 42.29 42.29 0.1K
13:22 42.29 42.29 42.29 42.29 0.3K
13:23 42.30 42.30 42.30 42.30 0.3K
13:24 42.30 42.30 42.30 42.30 0.4K
13:25 42.30 42.30 42.30 42.30 0.0K
13:26 42.30 42.30 42.30 42.30 0.2K
13:27 42.30 42.30 42.30 42.30 0.4K
13:28 42.30 42.30 42.20 42.20 0.3K
13:29 42.20 42.20 42.20 42.20 0.1K
13:30 42.20 42.20 42.20 42.20 0.0K
13:31 42.20 42.20 42.19 42.19 0.2K
13:32 42.19 42.19 42.19 42.19 0.1K
13:33 42.19 42.28 42.19 42.28 0.4K
13:34 42.28 42.28 42.28 42.28 0.0K
13:35 42.28 42.28 42.28 42.28 0.0K
13:36 42.21 42.21 42.21 42.21 0.3K
13:37 42.21 42.21 42.21 42.21 0.0K
13:38 42.21 42.21 42.19 42.19 0.2K
13:39 42.19 42.19 42.19 42.19 0.0K
13:40 42.19 42.20 42.19 42.20 0.2K
13:41 42.20 42.30 42.20 42.30 0.8K
13:42 42.30 42.30 42.30 42.30 0.0K
13:43 42.30 42.30 42.27 42.27 0.1K
13:44 42.27 42.27 42.27 42.27 0.1K
13:45 42.35 42.35 42.26 42.26 0.3K
13:46 42.26 42.26 42.26 42.26 0.0K
13:47 42.26 42.26 42.25 42.25 0.1K
13:48 42.25 42.30 42.25 42.30 0.2K
13:49 42.30 42.30 42.30 42.30 0.2K
13:50 42.30 42.30 42.24 42.24 0.2K
13:51 42.24 42.24 42.24 42.24 0.0K
13:52 42.24 42.29 42.24 42.29 0.9K
13:53 42.29 42.34 42.29 42.34 0.3K
13:54 42.34 42.34 42.34 42.34 0.0K
13:55 42.26 42.26 42.26 42.26 0.9K
13:56 42.26 42.26 42.26 42.26 0.1K
13:57 42.26 42.27 42.26 42.27 0.5K
13:58 42.27 42.27 42.27 42.27 0.2K
13:59 42.27 42.35 42.27 42.35 0.1K
14:00 42.35 42.35 42.35 42.35 1.1K
14:01 42.34 42.34 42.34 42.34 0.8K
14:02 42.33 42.33 42.33 42.33 0.2K
14:03 42.33 42.33 42.33 42.33 0.1K
14:04 42.33 42.38 42.33 42.35 1.2K
14:05 42.35 42.35 42.34 42.34 0.7K
14:06 42.34 42.34 42.32 42.32 0.1K
14:07 42.32 42.32 42.32 42.32 0.0K
14:08 42.32 42.32 42.32 42.32 0.1K
14:09 42.32 42.32 42.26 42.26 0.2K
14:10 42.26 42.26 42.26 42.26 0.1K
14:11 42.26 42.27 42.26 42.27 0.1K
14:12 42.27 42.27 42.27 42.27 0.1K
14:13 42.27 42.27 42.27 42.27 0.4K
14:14 42.27 42.31 42.27 42.31 0.1K
14:15 42.31 42.31 42.31 42.31 0.0K
14:16 42.31 42.31 42.27 42.27 0.2K
14:17 42.27 42.27 42.27 42.27 0.1K
14:18 42.27 42.27 42.27 42.27 0.1K
14:19 42.27 42.27 42.27 42.27 0.0K
14:20 42.27 42.27 42.27 42.27 0.0K
14:21 42.27 42.27 42.27 42.27 0.8K
14:22 42.27 42.27 42.25 42.25 0.8K
14:23 42.25 42.25 42.25 42.25 0.2K
14:24 42.25 42.25 42.22 42.22 0.2K
14:25 42.22 42.22 42.19 42.19 0.4K
14:26 42.19 42.19 42.19 42.19 0.0K
14:27 42.19 42.19 42.19 42.19 1.3K
14:28 42.23 42.23 42.23 42.23 0.1K
14:29 42.23 42.23 42.23 42.23 0.0K
14:30 42.23 42.23 42.22 42.22 0.3K
14:31 42.22 42.22 42.22 42.22 0.0K
14:32 42.22 42.23 42.22 42.23 0.2K
14:33 42.23 42.23 42.23 42.23 0.0K
14:34 42.23 42.23 42.23 42.23 0.0K
14:35 42.23 42.23 42.22 42.22 0.1K
14:36 42.22 42.22 42.22 42.22 0.0K
14:37 42.26 42.26 42.22 42.22 0.3K
14:38 42.22 42.22 42.22 42.22 0.2K
14:39 42.22 42.22 42.22 42.22 0.0K
14:40 42.22 42.22 42.22 42.22 0.2K
14:41 42.22 42.22 42.22 42.22 0.2K
14:42 42.21 42.21 42.21 42.21 1.0K
14:43 42.21 42.21 42.21 42.21 0.0K
14:44 42.24 42.24 42.15 42.15 0.7K
14:45 42.15 42.15 42.15 42.15 0.0K
14:46 42.15 42.15 42.15 42.15 0.1K
14:47 42.16 42.23 42.16 42.23 1.4K
14:48 42.23 42.23 42.23 42.23 0.1K
14:49 42.23 42.23 42.18 42.18 0.1K
14:50 42.18 42.18 42.18 42.18 0.0K
14:51 42.18 42.18 42.18 42.18 0.2K
14:52 42.18 42.18 42.18 42.18 0.8K
14:53 42.18 42.18 42.18 42.18 0.1K
14:54 42.18 42.20 42.18 42.20 0.7K
14:55 42.20 42.20 42.20 42.20 0.0K
14:56 42.20 42.20 42.20 42.20 0.3K
14:57 42.20 42.22 42.20 42.22 0.8K
14:58 42.22 42.22 42.22 42.22 0.1K
14:59 42.20 42.20 42.20 42.20 0.2K
15:00 42.20 42.20 42.20 42.20 0.2K
15:01 42.19 42.19 42.19 42.19 0.7K
15:02 42.19 42.19 42.19 42.19 0.6K
15:03 42.19 42.19 42.19 42.19 0.0K
15:04 42.19 42.19 42.19 42.19 0.0K
15:05 42.19 42.19 42.15 42.15 0.7K
15:06 42.11 42.11 42.11 42.11 0.2K
15:07 42.11 42.11 42.11 42.11 0.3K
15:08 42.11 42.11 42.11 42.11 0.1K
15:09 42.11 42.11 42.11 42.11 0.1K
15:10 42.11 42.11 42.11 42.11 0.1K
15:11 42.11 42.11 42.11 42.11 1.3K
15:12 42.20 42.20 42.15 42.15 1.0K
15:13 42.15 42.15 42.11 42.11 0.2K
15:14 42.11 42.11 42.11 42.11 1.3K
15:15 42.11 42.11 42.11 42.11 0.9K
15:16 42.11 42.24 42.11 42.24 0.6K
15:17 42.24 42.24 42.24 42.24 0.3K
15:18 42.19 42.19 42.19 42.19 0.1K
15:19 42.19 42.19 42.19 42.19 0.0K
15:20 42.19 42.20 42.19 42.20 0.2K
15:21 42.20 42.20 42.20 42.20 0.1K
15:22 42.20 42.20 42.19 42.19 0.2K
15:23 42.19 42.19 42.19 42.19 0.1K
15:24 42.19 42.19 42.19 42.19 0.1K
15:25 42.19 42.22 42.19 42.22 0.2K
15:26 42.22 42.26 42.22 42.26 1.7K
15:27 42.28 42.28 42.27 42.27 0.7K
15:28 42.27 42.27 42.27 42.27 0.4K
15:29 42.27 42.27 42.23 42.23 2.3K
15:30 42.23 42.23 42.23 42.23 0.1K
15:31 42.23 42.23 42.23 42.23 1.1K
15:32 42.23 42.25 42.23 42.25 2.2K
15:33 42.25 42.25 42.25 42.25 0.0K
15:34 42.25 42.25 42.24 42.24 0.5K
15:35 42.24 42.25 42.24 42.25 1.1K
15:36 42.23 42.24 42.23 42.24 0.4K
15:37 42.24 42.24 42.24 42.24 0.0K
15:38 42.24 42.27 42.24 42.27 0.2K
15:39 42.27 42.27 42.22 42.22 0.9K
15:40 42.22 42.22 42.21 42.21 0.3K
15:41 42.21 42.27 42.21 42.27 1.1K
15:42 42.27 42.27 42.26 42.26 0.4K
15:43 42.26 42.26 42.23 42.23 0.7K
15:44 42.23 42.23 42.23 42.23 0.3K
15:45 42.23 42.29 42.23 42.29 0.9K
15:46 42.29 42.29 42.29 42.29 0.3K
15:47 42.29 42.29 42.26 42.26 1.8K
15:48 42.29 42.29 42.29 42.29 0.5K
15:49 42.29 42.29 42.29 42.29 0.1K
15:50 42.29 42.31 42.29 42.31 0.2K
15:51 42.26 42.26 42.17 42.20 2.7K
15:52 42.20 42.24 42.20 42.24 0.8K
15:53 42.24 42.24 42.14 42.14 1.0K
15:54 42.14 42.19 42.14 42.15 3.1K
15:55 42.17 42.17 42.13 42.13 1.5K
15:56 42.13 42.14 42.12 42.14 3.0K
15:57 42.14 42.14 42.03 42.05 3.5K
15:58 42.05 42.05 42.04 42.04 3.8K
15:59 42.03 42.04 42.00 42.00 4.4K
16:00 42.01 42.01 41.94 41.99 74.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible