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 42.59 42.92 42.49 42.49 1.3K
09:32 42.49 42.49 42.49 42.49 0.1K
09:33 42.49 42.49 42.49 42.49 0.0K
09:34 42.57 42.57 42.57 42.57 0.0K
09:35 42.57 42.57 42.57 42.57 0.1K
09:36 42.57 42.57 42.57 42.57 0.1K
09:37 42.31 42.31 42.31 42.31 0.6K
09:38 42.31 42.31 42.31 42.31 0.0K
09:39 42.31 42.45 42.31 42.45 0.5K
09:40 42.53 42.53 42.44 42.44 0.6K
09:41 42.44 42.44 42.42 42.42 0.2K
09:42 42.42 42.42 42.42 42.42 0.0K
09:43 42.42 42.42 42.42 42.42 0.2K
09:44 42.42 42.42 42.42 42.42 0.0K
09:45 42.42 42.42 42.42 42.42 0.2K
09:46 42.42 42.42 42.42 42.42 0.0K
09:47 42.42 42.74 42.42 42.74 0.9K
09:48 42.74 42.74 42.74 42.74 0.0K
09:49 42.74 42.74 42.74 42.74 0.1K
09:50 42.74 42.74 42.74 42.74 0.1K
09:51 42.74 42.74 42.74 42.74 0.1K
09:52 42.85 42.85 42.85 42.85 1.1K
09:53 42.85 42.85 42.85 42.85 0.0K
09:54 42.85 42.85 42.85 42.85 0.0K
09:55 42.85 42.85 42.85 42.85 0.0K
09:56 42.85 42.85 42.85 42.85 0.0K
09:57 42.85 42.85 42.85 42.85 0.0K
09:58 42.85 42.97 42.85 42.97 1.1K
09:59 42.97 42.97 42.80 42.80 0.5K
10:00 42.84 42.84 42.84 42.84 0.3K
10:01 42.84 42.84 42.84 42.84 0.0K
10:02 42.84 42.84 42.84 42.84 0.3K
10:03 42.84 42.84 42.84 42.84 0.0K
10:04 42.84 42.84 42.75 42.75 0.3K
10:05 42.75 42.75 42.75 42.75 0.7K
10:06 42.75 42.75 42.75 42.75 0.0K
10:07 42.75 42.75 42.75 42.75 0.1K
10:08 42.75 42.75 42.75 42.75 0.0K
10:09 42.75 42.75 42.75 42.75 0.0K
10:10 42.75 42.75 42.75 42.75 0.1K
10:11 42.75 42.75 42.75 42.75 0.1K
10:12 42.75 42.75 42.75 42.75 0.1K
10:13 42.75 42.75 42.75 42.75 0.1K
10:14 42.75 42.75 42.75 42.75 0.0K
10:15 42.75 42.75 42.75 42.75 0.1K
10:16 42.75 42.75 42.75 42.75 0.2K
10:17 42.86 42.86 42.86 42.86 0.1K
10:18 42.88 42.88 42.88 42.88 4.4K
10:19 42.75 42.75 42.75 42.75 0.2K
10:20 42.75 42.75 42.75 42.75 0.6K
10:21 42.75 42.75 42.75 42.75 0.2K
10:22 42.75 42.75 42.56 42.56 0.4K
10:23 42.56 42.56 42.56 42.56 0.5K
10:24 42.56 42.56 42.56 42.56 0.0K
10:25 42.56 42.56 42.56 42.56 0.0K
10:26 42.56 42.56 42.56 42.56 0.1K
10:27 42.56 42.56 42.56 42.56 0.1K
10:28 42.56 42.56 42.56 42.56 0.0K
10:29 42.56 42.56 42.56 42.56 0.1K
10:30 42.56 42.56 42.56 42.56 0.1K
10:31 42.56 42.56 42.56 42.56 0.1K
10:32 42.56 42.56 42.54 42.54 1.2K
10:33 42.54 42.54 42.52 42.52 1.0K
10:34 42.58 42.58 42.58 42.58 0.7K
10:35 42.59 42.59 42.59 42.59 0.4K
10:36 42.51 42.51 42.51 42.51 0.7K
10:37 42.65 42.65 42.65 42.65 0.5K
10:38 42.67 42.67 42.67 42.67 0.3K
10:39 42.67 42.67 42.65 42.65 0.3K
10:40 42.65 42.65 42.65 42.65 0.2K
10:41 42.65 42.65 42.64 42.64 0.3K
10:42 42.64 42.64 42.57 42.57 0.3K
10:43 42.55 42.55 42.55 42.55 0.5K
10:44 42.55 42.55 42.55 42.55 0.0K
10:45 42.55 42.58 42.55 42.58 0.3K
10:46 42.58 42.58 42.58 42.58 0.0K
10:47 42.58 42.58 42.44 42.44 1.0K
10:48 42.44 42.44 42.44 42.44 0.1K
10:49 42.44 42.44 42.44 42.44 0.7K
10:50 42.44 42.44 42.44 42.44 0.1K
10:51 42.44 42.44 42.44 42.44 0.1K
10:52 42.44 42.44 42.44 42.44 0.0K
10:53 42.44 42.44 42.44 42.44 0.0K
10:54 42.44 42.44 42.44 42.44 0.0K
10:55 42.44 42.44 42.44 42.44 0.0K
10:56 42.44 42.76 42.44 42.76 0.2K
10:57 42.76 42.76 42.76 42.76 0.0K
10:58 42.76 42.76 42.64 42.64 0.2K
10:59 42.64 42.64 42.64 42.64 0.2K
11:00 42.64 42.64 42.64 42.64 0.6K
11:01 42.64 42.64 42.64 42.64 0.1K
11:02 42.64 42.64 42.61 42.61 0.1K
11:03 42.61 42.61 42.61 42.61 1.0K
11:04 42.54 42.54 42.48 42.48 0.6K
11:05 42.48 42.48 42.48 42.48 0.1K
11:06 42.48 42.48 42.48 42.48 0.4K
11:07 42.48 42.53 42.48 42.50 1.0K
11:08 42.42 42.42 42.42 42.42 0.3K
11:09 42.42 42.42 42.42 42.42 0.0K
11:10 42.42 42.42 42.41 42.41 0.4K
11:11 42.41 42.41 42.41 42.41 0.5K
11:12 42.41 42.41 42.41 42.41 1.1K
11:13 42.41 42.41 42.41 42.41 0.0K
11:14 42.41 42.41 42.41 42.41 0.1K
11:15 42.41 42.41 42.41 42.41 0.1K
11:16 42.41 42.41 42.41 42.41 0.3K
11:17 42.41 42.41 42.41 42.41 0.0K
11:18 42.41 42.41 42.41 42.41 0.0K
11:19 42.41 42.41 42.41 42.41 0.0K
11:20 42.41 42.49 42.41 42.49 0.1K
11:21 42.49 42.49 42.49 42.49 0.0K
11:22 42.49 42.49 42.49 42.49 0.0K
11:23 42.49 42.49 42.49 42.49 0.3K
11:24 42.49 42.49 42.43 42.43 0.2K
11:25 42.43 42.54 42.43 42.54 0.2K
11:26 42.54 42.54 42.54 42.54 0.3K
11:27 42.54 42.54 42.54 42.54 0.2K
11:28 42.54 42.54 42.44 42.44 0.1K
11:29 42.44 42.44 42.44 42.44 0.1K
11:30 42.44 42.44 42.44 42.44 0.1K
11:31 42.44 42.44 42.44 42.44 0.0K
11:32 42.44 42.44 42.44 42.44 0.0K
11:33 42.44 42.44 42.44 42.44 0.4K
11:34 42.44 42.44 42.44 42.44 0.0K
11:35 42.44 42.44 42.44 42.44 0.0K
11:36 42.41 42.41 42.41 42.41 0.5K
11:37 42.41 42.41 42.41 42.41 0.3K
11:38 42.41 42.54 42.41 42.54 0.2K
11:39 42.54 42.54 42.54 42.54 0.1K
11:40 42.54 42.54 42.54 42.54 0.4K
11:41 42.54 42.54 42.54 42.54 0.1K
11:42 42.54 42.56 42.54 42.56 0.2K
11:43 42.56 42.56 42.56 42.56 0.1K
11:44 42.56 42.56 42.56 42.56 0.0K
11:45 42.56 42.56 42.56 42.56 0.0K
11:46 42.56 42.56 42.56 42.56 0.0K
11:47 42.47 42.47 42.41 42.41 1.0K
11:48 42.41 42.41 42.41 42.41 0.4K
11:49 42.41 42.41 42.41 42.41 0.0K
11:50 42.41 42.52 42.41 42.52 0.1K
11:51 42.52 42.54 42.52 42.54 0.2K
11:52 42.54 42.54 42.54 42.54 0.0K
11:53 42.54 42.54 42.54 42.54 0.0K
11:54 42.54 42.54 42.54 42.54 0.0K
11:55 42.54 42.54 42.51 42.51 0.2K
11:56 42.51 42.51 42.51 42.51 0.1K
11:57 42.51 42.51 42.51 42.51 0.0K
11:58 42.51 42.51 42.51 42.51 0.1K
11:59 42.51 42.51 42.51 42.51 0.1K
12:00 42.51 42.51 42.51 42.51 0.0K
12:01 42.51 42.51 42.51 42.51 0.2K
12:02 42.51 42.51 42.47 42.47 0.3K
12:03 42.47 42.47 42.47 42.47 0.0K
12:04 42.43 42.43 42.43 42.43 0.2K
12:05 42.43 42.49 42.43 42.49 0.1K
12:06 42.49 42.49 42.44 42.44 0.5K
12:07 42.44 42.44 42.44 42.44 0.1K
12:08 42.44 42.44 42.44 42.44 0.1K
12:09 42.48 42.48 42.48 42.48 0.5K
12:10 42.48 42.48 42.48 42.48 0.0K
12:11 42.48 42.48 42.48 42.48 0.0K
12:12 42.48 42.48 42.48 42.48 0.2K
12:13 42.49 42.49 42.49 42.49 0.9K
12:14 42.49 42.49 42.49 42.49 0.3K
12:15 42.49 42.49 42.49 42.49 0.1K
12:16 42.49 42.49 42.49 42.49 0.1K
12:17 42.53 42.53 42.53 42.53 0.1K
12:18 42.53 42.53 42.53 42.53 0.0K
12:19 42.53 42.53 42.53 42.53 0.0K
12:20 42.53 42.53 42.53 42.53 0.1K
12:21 42.53 42.53 42.41 42.41 1.8K
12:22 42.41 42.41 42.41 42.41 0.2K
12:23 42.41 42.50 42.41 42.50 0.6K
12:24 42.50 42.50 42.50 42.50 0.0K
12:25 42.50 42.50 42.50 42.50 0.0K
12:26 42.50 42.50 42.35 42.35 1.0K
12:27 42.35 42.35 42.35 42.35 0.1K
12:28 42.35 42.35 42.26 42.26 0.6K
12:29 42.24 42.24 42.24 42.24 0.3K
12:30 42.24 42.24 42.18 42.18 0.4K
12:31 42.18 42.18 42.18 42.18 0.0K
12:32 42.18 42.18 42.09 42.09 0.2K
12:33 42.09 42.09 42.09 42.09 0.0K
12:34 42.09 42.09 42.09 42.09 0.0K
12:35 42.09 42.09 42.09 42.09 0.1K
12:36 42.09 42.09 42.09 42.09 0.0K
12:37 42.09 42.09 42.09 42.09 0.1K
12:38 42.09 42.09 42.09 42.09 0.7K
12:39 42.09 42.09 42.09 42.09 0.1K
12:40 42.09 42.09 42.09 42.09 0.3K
12:41 42.09 42.09 42.09 42.09 0.1K
12:42 42.09 42.09 42.09 42.09 0.4K
12:43 42.09 42.09 42.09 42.09 0.1K
12:44 42.09 42.09 42.09 42.09 0.0K
12:45 42.08 42.08 42.02 42.02 0.7K
12:46 42.02 42.02 42.02 42.02 0.0K
12:47 42.02 42.02 42.02 42.02 0.2K
12:48 42.02 42.02 42.02 42.02 0.2K
12:49 42.02 42.02 42.02 42.02 0.2K
12:50 42.02 42.02 42.02 42.02 0.1K
12:51 42.02 42.02 42.02 42.02 0.0K
12:52 42.02 42.02 42.02 42.02 0.0K
12:53 42.02 42.02 42.02 42.02 0.5K
12:54 42.02 42.02 42.02 42.02 0.2K
12:55 42.02 42.02 42.02 42.02 0.1K
12:56 42.02 42.02 42.02 42.02 0.2K
12:57 42.02 42.02 42.02 42.02 0.0K
12:58 42.02 42.02 42.02 42.02 0.0K
12:59 42.02 42.09 42.02 42.09 0.1K
13:00 42.09 42.09 42.09 42.09 0.1K
13:01 42.09 42.09 42.09 42.09 0.1K
13:02 42.08 42.08 42.08 42.08 1.2K
13:03 42.08 42.11 42.08 42.11 0.4K
13:04 42.11 42.11 42.11 42.11 0.9K
13:05 42.11 42.11 42.11 42.11 0.1K
13:06 42.11 42.11 42.11 42.11 0.0K
13:07 42.11 42.11 42.11 42.11 0.1K
13:08 42.11 42.11 42.11 42.11 0.1K
13:09 42.11 42.11 42.11 42.11 0.1K
13:10 42.11 42.11 42.11 42.11 0.5K
13:11 42.11 42.11 42.01 42.01 3.0K
13:12 42.09 42.09 42.09 42.09 0.8K
13:13 42.09 42.09 42.09 42.09 0.6K
13:14 42.09 42.09 42.09 42.09 0.0K
13:15 42.09 42.09 42.09 42.09 0.1K
13:16 42.09 42.09 42.09 42.09 0.1K
13:17 42.09 42.09 42.09 42.09 0.0K
13:18 42.07 42.07 42.07 42.07 0.3K
13:19 42.07 42.07 42.07 42.07 0.1K
13:20 42.07 42.07 42.07 42.07 0.0K
13:21 42.07 42.07 42.07 42.07 0.0K
13:22 42.07 42.07 42.07 42.07 0.0K
13:23 42.07 42.07 42.07 42.07 0.1K
13:24 42.07 42.07 42.07 42.07 0.0K
13:25 42.07 42.07 42.07 42.07 0.2K
13:26 42.07 42.07 42.00 42.06 1.1K
13:27 42.06 42.06 42.06 42.06 0.1K
13:28 42.10 42.10 42.10 42.10 0.2K
13:29 42.10 42.10 42.10 42.10 0.0K
13:30 42.10 42.10 42.10 42.10 0.1K
13:31 42.10 42.10 42.10 42.10 0.4K
13:32 42.01 42.01 42.01 42.01 1.2K
13:33 42.01 42.01 42.01 42.01 0.0K
13:34 42.01 42.01 42.01 42.01 0.1K
13:35 42.01 42.01 42.01 42.01 0.4K
13:36 42.01 42.01 42.01 42.01 0.1K
13:37 42.04 42.04 42.04 42.04 0.4K
13:38 42.04 42.05 42.04 42.05 0.1K
13:39 42.05 42.05 42.05 42.05 0.0K
13:40 42.05 42.05 42.05 42.05 0.0K
13:41 42.05 42.05 41.99 42.02 2.4K
13:42 42.01 42.01 41.97 41.97 0.4K
13:43 41.97 41.97 41.97 41.97 0.1K
13:44 41.97 41.97 41.97 41.97 0.0K
13:45 42.01 42.01 42.01 42.01 0.3K
13:46 42.01 42.03 42.01 42.03 0.2K
13:47 42.03 42.03 42.02 42.02 1.7K
13:48 42.02 42.02 42.02 42.02 0.1K
13:49 42.02 42.02 42.02 42.02 0.0K
13:50 42.02 42.02 42.02 42.02 0.4K
13:51 42.02 42.02 42.01 42.01 2.0K
13:52 42.01 42.01 42.00 42.00 0.4K
13:53 42.00 42.00 42.00 42.00 0.2K
13:54 41.96 41.96 41.96 41.96 0.8K
13:55 41.96 41.96 41.96 41.96 0.0K
13:56 41.96 41.97 41.96 41.97 0.4K
13:57 41.97 41.97 41.97 41.97 0.1K
13:58 41.97 41.97 41.97 41.97 0.1K
13:59 41.97 41.97 41.97 41.97 0.0K
14:00 41.97 41.97 41.97 41.97 0.3K
14:01 41.97 41.97 41.97 41.97 0.0K
14:02 42.03 42.03 42.03 42.03 0.2K
14:03 42.03 42.03 42.03 42.03 0.1K
14:04 42.03 42.08 42.03 42.08 0.5K
14:05 42.08 42.08 42.08 42.08 0.2K
14:06 42.08 42.08 42.08 42.08 0.4K
14:07 42.08 42.08 42.08 42.08 0.1K
14:08 42.08 42.12 42.08 42.12 0.4K
14:09 42.12 42.12 42.12 42.12 0.0K
14:10 42.06 42.06 42.00 42.00 2.4K
14:11 42.00 42.00 42.00 42.00 0.0K
14:12 42.00 42.06 42.00 42.06 0.7K
14:13 42.06 42.06 42.06 42.06 0.0K
14:14 42.06 42.06 42.06 42.06 0.1K
14:15 42.06 42.06 42.06 42.06 0.0K
14:16 42.06 42.06 42.06 42.06 0.1K
14:17 42.06 42.06 42.06 42.06 0.1K
14:18 42.06 42.06 41.97 41.97 0.2K
14:19 41.97 41.97 41.97 41.97 0.1K
14:20 41.97 41.97 41.97 41.97 0.0K
14:21 41.97 41.97 41.97 41.97 0.0K
14:22 41.97 41.97 41.97 41.97 0.1K
14:23 41.97 41.97 41.97 41.97 0.1K
14:24 41.97 41.97 41.97 41.97 0.1K
14:25 41.97 41.97 41.97 41.97 0.0K
14:26 41.97 41.97 41.97 41.97 0.2K
14:27 41.97 41.97 41.97 41.97 0.2K
14:28 41.97 41.97 41.97 41.97 0.0K
14:29 41.97 42.04 41.97 42.04 0.2K
14:30 42.04 42.04 42.04 42.04 0.1K
14:31 42.04 42.04 42.04 42.04 0.2K
14:32 42.04 42.09 42.04 42.09 0.2K
14:33 42.09 42.09 42.09 42.09 0.1K
14:34 42.09 42.09 42.06 42.09 0.4K
14:35 42.09 42.09 42.06 42.06 0.9K
14:36 42.06 42.06 42.02 42.02 0.5K
14:37 42.02 42.09 42.02 42.09 1.3K
14:38 42.09 42.09 42.09 42.09 0.1K
14:39 42.09 42.09 42.09 42.09 0.1K
14:40 42.09 42.09 42.09 42.09 0.0K
14:41 42.09 42.09 42.09 42.09 0.1K
14:42 42.09 42.09 42.09 42.09 0.1K
14:43 42.09 42.09 42.09 42.09 0.0K
14:44 42.04 42.04 42.04 42.04 0.1K
14:45 42.03 42.03 42.01 42.01 1.1K
14:46 42.06 42.06 42.06 42.06 0.3K
14:47 42.06 42.06 42.06 42.06 0.0K
14:48 42.06 42.06 42.01 42.01 0.7K
14:49 42.01 42.01 42.01 42.01 0.5K
14:50 42.01 42.01 42.01 42.01 0.2K
14:51 42.01 42.01 42.01 42.01 0.1K
14:52 42.01 42.01 42.01 42.01 0.1K
14:53 42.01 42.01 42.01 42.01 0.2K
14:54 42.01 42.01 42.01 42.01 0.0K
14:55 42.01 42.01 42.01 42.01 0.0K
14:56 42.01 42.01 42.01 42.01 0.1K
14:57 42.01 42.02 42.01 42.02 1.0K
14:58 42.00 42.10 42.00 42.10 6.0K
14:59 42.10 42.12 42.10 42.12 0.2K
15:00 42.12 42.12 42.05 42.05 1.0K
15:01 42.05 42.05 42.05 42.05 0.0K
15:02 42.05 42.06 42.05 42.06 0.1K
15:03 42.06 42.06 42.06 42.06 0.0K
15:04 42.13 42.19 42.13 42.19 0.5K
15:05 42.19 42.19 42.19 42.19 0.2K
15:06 42.19 42.26 42.19 42.26 1.5K
15:07 42.31 42.31 42.31 42.31 0.9K
15:08 42.31 42.35 42.31 42.35 0.8K
15:09 42.35 42.38 42.35 42.38 3.0K
15:10 42.44 42.44 42.42 42.42 6.6K
15:11 42.42 42.42 42.30 42.30 2.6K
15:12 42.30 42.30 42.23 42.23 0.2K
15:13 42.23 42.23 42.18 42.18 0.7K
15:14 42.19 42.19 42.15 42.15 0.5K
15:15 42.15 42.15 42.15 42.15 0.4K
15:16 42.15 42.23 42.15 42.23 1.6K
15:17 42.23 42.23 42.23 42.23 0.1K
15:18 42.23 42.23 42.23 42.23 0.3K
15:19 42.23 42.23 42.23 42.23 0.1K
15:20 42.23 42.23 42.23 42.23 0.1K
15:21 42.23 42.23 42.23 42.23 0.5K
15:22 42.23 42.23 42.23 42.23 0.0K
15:23 42.23 42.35 42.23 42.35 0.3K
15:24 42.35 42.35 42.31 42.31 0.2K
15:25 42.31 42.31 42.31 42.31 0.1K
15:26 42.31 42.39 42.31 42.39 0.2K
15:27 42.39 42.39 42.39 42.39 0.0K
15:28 42.39 42.39 42.39 42.39 0.1K
15:29 42.39 42.39 42.34 42.34 0.6K
15:30 42.34 42.34 42.34 42.34 0.1K
15:31 42.34 42.34 42.30 42.30 1.6K
15:32 42.30 42.30 42.30 42.30 0.6K
15:33 42.36 42.38 42.36 42.38 0.4K
15:34 42.38 42.38 42.38 42.38 0.1K
15:35 42.38 42.38 42.38 42.38 0.1K
15:36 42.38 42.38 42.31 42.31 1.2K
15:37 42.25 42.26 42.25 42.26 0.8K
15:38 42.26 42.26 42.26 42.26 0.2K
15:39 42.26 42.26 42.26 42.26 0.1K
15:40 42.26 42.26 42.26 42.26 0.0K
15:41 42.26 42.26 42.24 42.24 0.5K
15:42 42.24 42.27 42.24 42.27 1.7K
15:43 42.29 42.29 42.29 42.29 0.4K
15:44 42.29 42.29 42.29 42.29 0.2K
15:45 42.29 42.29 42.29 42.29 0.2K
15:46 42.29 42.29 42.21 42.21 0.8K
15:47 42.21 42.21 42.21 42.21 0.2K
15:48 42.24 42.24 42.24 42.24 0.3K
15:49 42.24 42.24 42.24 42.24 0.0K
15:50 42.24 42.24 42.24 42.24 0.4K
15:51 42.30 42.30 42.30 42.30 0.8K
15:52 42.30 42.30 42.22 42.22 2.2K
15:53 42.22 42.23 42.22 42.23 0.9K
15:54 42.23 42.28 42.23 42.24 0.7K
15:55 42.24 42.26 42.24 42.25 0.5K
15:56 42.25 42.25 42.25 42.25 1.4K
15:57 42.25 42.25 42.25 42.25 1.0K
15:58 42.25 42.29 42.25 42.29 2.8K
15:59 42.29 42.30 42.29 42.30 3.5K
16:00 42.30 42.34 42.30 42.30 53.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible