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 42.43 42.90 42.43 42.90 2.5K
09:32 42.90 42.90 42.90 42.90 0.1K
09:33 42.90 42.90 42.45 42.45 0.2K
09:34 42.45 42.45 42.44 42.44 0.1K
09:35 42.44 42.44 42.44 42.44 0.0K
09:36 42.44 42.44 42.44 42.44 0.0K
09:37 42.44 42.44 42.44 42.44 0.0K
09:38 42.44 42.44 42.34 42.34 0.4K
09:39 42.34 42.34 42.34 42.34 0.0K
09:40 42.49 42.49 42.49 42.49 0.1K
09:41 42.49 42.49 42.49 42.49 0.1K
09:42 42.49 42.49 42.49 42.49 0.0K
09:43 42.49 42.49 42.49 42.49 0.1K
09:44 42.49 42.49 42.47 42.47 0.3K
09:45 42.47 42.47 42.47 42.47 0.2K
09:46 42.47 42.47 42.29 42.29 1.5K
09:47 42.29 42.29 42.29 42.29 0.0K
09:48 42.29 42.29 42.29 42.29 0.2K
09:49 42.29 42.29 42.29 42.29 0.0K
09:50 42.29 42.29 42.29 42.29 0.1K
09:51 42.29 42.29 42.29 42.29 0.0K
09:52 42.29 42.29 42.06 42.06 0.3K
09:53 42.06 42.06 41.89 41.89 0.7K
09:54 41.89 42.00 41.89 42.00 0.6K
09:55 42.00 42.02 41.96 42.02 0.3K
09:56 42.02 42.02 42.02 42.02 2.1K
09:57 42.02 42.02 42.02 42.02 0.2K
09:58 42.01 42.01 42.01 42.01 0.1K
09:59 42.01 42.01 42.01 42.01 0.6K
10:00 42.01 42.08 42.01 42.08 0.8K
10:01 42.08 42.08 42.04 42.04 0.4K
10:02 42.04 42.04 42.04 42.04 0.0K
10:03 42.04 42.06 42.04 42.06 0.2K
10:04 42.06 42.06 42.06 42.06 0.0K
10:05 42.06 42.06 42.05 42.05 0.5K
10:06 42.05 42.05 42.05 42.05 0.2K
10:07 42.05 42.05 42.05 42.05 0.0K
10:08 42.05 42.16 42.05 42.08 0.7K
10:09 42.08 42.08 42.05 42.07 0.4K
10:10 42.07 42.22 42.07 42.22 3.0K
10:11 42.22 42.22 42.17 42.17 0.3K
10:12 42.17 42.28 42.15 42.28 1.9K
10:13 42.18 42.18 42.18 42.18 0.7K
10:14 42.18 42.18 42.18 42.18 0.0K
10:15 42.18 42.19 42.18 42.19 0.7K
10:16 42.19 42.19 42.19 42.19 0.0K
10:17 42.19 42.19 42.19 42.19 0.0K
10:18 42.19 42.19 42.19 42.19 0.2K
10:19 42.19 42.19 42.00 42.00 0.4K
10:20 42.00 42.00 42.00 42.00 0.0K
10:21 42.00 42.00 42.00 42.00 0.0K
10:22 42.00 42.01 42.00 42.00 1.6K
10:23 42.00 42.00 42.00 42.00 0.1K
10:24 42.00 42.02 42.00 42.02 0.3K
10:25 42.02 42.02 42.02 42.02 0.1K
10:26 42.02 42.02 42.02 42.02 0.3K
10:27 42.16 42.16 42.15 42.15 0.6K
10:28 42.26 42.26 42.26 42.26 0.3K
10:29 42.26 42.26 42.26 42.26 0.0K
10:30 42.26 42.26 42.26 42.26 0.0K
10:31 42.26 42.26 42.26 42.26 0.1K
10:32 42.26 42.26 42.26 42.26 0.1K
10:33 42.26 42.28 42.26 42.28 0.1K
10:34 42.28 42.28 42.26 42.26 0.4K
10:35 42.26 42.26 42.26 42.26 0.0K
10:36 42.26 42.28 42.26 42.28 0.7K
10:37 42.28 42.28 42.28 42.28 0.1K
10:38 42.28 42.28 42.28 42.28 0.2K
10:39 42.28 42.28 42.28 42.28 0.3K
10:40 42.28 42.28 42.21 42.21 0.2K
10:41 42.21 42.21 42.21 42.21 0.2K
10:42 42.21 42.21 42.20 42.20 0.2K
10:43 42.20 42.20 42.20 42.20 0.2K
10:44 42.20 42.20 42.20 42.20 0.4K
10:45 42.20 42.20 42.20 42.20 0.3K
10:46 42.20 42.20 42.20 42.20 0.2K
10:47 42.20 42.20 42.20 42.20 0.5K
10:48 42.20 42.20 42.18 42.18 0.3K
10:49 42.18 42.18 42.18 42.18 3.7K
10:50 42.18 42.31 42.18 42.31 2.0K
10:51 42.31 42.31 42.31 42.31 0.0K
10:52 42.31 42.31 42.31 42.31 0.1K
10:53 42.41 42.41 42.33 42.33 0.3K
10:54 42.33 42.33 42.33 42.33 0.2K
10:55 42.33 42.33 42.33 42.33 0.0K
10:56 42.33 42.33 42.32 42.32 0.2K
10:57 42.32 42.32 42.32 42.32 0.0K
10:58 42.32 42.32 42.32 42.32 0.0K
10:59 42.32 42.32 42.32 42.32 0.4K
11:00 42.32 42.32 42.32 42.32 0.0K
11:01 42.32 42.32 42.32 42.32 0.0K
11:02 42.32 42.32 42.32 42.32 0.1K
11:03 42.32 42.32 42.32 42.32 0.2K
11:04 42.32 42.36 42.32 42.36 0.1K
11:05 42.36 42.36 42.35 42.35 0.2K
11:06 42.35 42.35 42.30 42.33 0.6K
11:07 42.33 42.33 42.24 42.29 0.9K
11:08 42.29 42.29 42.29 42.29 0.1K
11:09 42.29 42.32 42.29 42.32 0.1K
11:10 42.32 42.32 42.32 42.32 1.4K
11:11 42.32 42.32 42.32 42.32 0.0K
11:12 42.32 42.32 42.32 42.32 0.0K
11:13 42.32 42.38 42.32 42.38 0.1K
11:14 42.38 42.38 42.38 42.38 0.1K
11:15 42.38 42.38 42.38 42.38 0.1K
11:16 42.38 42.38 42.25 42.25 0.3K
11:17 42.25 42.25 42.24 42.24 0.2K
11:18 42.24 42.24 42.24 42.24 0.1K
11:19 42.24 42.24 42.24 42.24 0.0K
11:20 42.24 42.24 42.24 42.24 0.1K
11:21 42.24 42.24 42.24 42.24 0.2K
11:22 42.24 42.24 42.24 42.24 0.3K
11:23 42.24 42.24 42.24 42.24 0.1K
11:24 42.24 42.24 42.24 42.24 0.3K
11:25 42.24 42.24 42.24 42.24 0.0K
11:26 42.24 42.24 42.24 42.24 0.0K
11:27 42.24 42.24 42.24 42.24 0.2K
11:28 42.24 42.24 42.24 42.24 0.2K
11:29 42.24 42.24 42.24 42.24 0.1K
11:30 42.24 42.24 42.24 42.24 0.2K
11:31 42.24 42.24 42.24 42.24 0.0K
11:32 42.24 42.24 42.24 42.24 0.1K
11:33 42.24 42.24 42.24 42.24 0.0K
11:34 42.24 42.24 42.24 42.24 0.1K
11:35 42.24 42.24 42.24 42.24 0.0K
11:36 42.24 42.29 42.24 42.29 0.1K
11:37 42.41 42.41 42.29 42.29 0.3K
11:38 42.29 42.29 42.29 42.29 0.0K
11:39 42.29 42.29 42.29 42.29 0.1K
11:40 42.29 42.29 42.29 42.29 0.1K
11:41 42.29 42.29 42.29 42.29 0.0K
11:42 42.29 42.29 42.29 42.29 0.0K
11:43 42.29 42.29 42.29 42.29 0.1K
11:44 42.29 42.29 42.29 42.29 0.1K
11:45 42.29 42.29 42.29 42.29 0.2K
11:46 42.29 42.29 42.29 42.29 0.1K
11:47 42.29 42.30 42.29 42.30 0.2K
11:48 42.30 42.30 42.30 42.30 0.0K
11:49 42.30 42.30 42.30 42.30 0.1K
11:50 42.30 42.40 42.30 42.40 0.2K
11:51 42.40 42.40 42.40 42.40 0.2K
11:52 42.40 42.40 42.40 42.40 0.2K
11:53 42.40 42.40 42.40 42.40 0.0K
11:54 42.40 42.40 42.40 42.40 0.1K
11:55 42.40 42.40 42.40 42.40 0.1K
11:56 42.40 42.40 42.37 42.37 0.1K
11:57 42.37 42.37 42.37 42.37 0.0K
11:58 42.37 42.37 42.37 42.37 0.1K
11:59 42.37 42.37 42.37 42.37 0.0K
12:00 42.37 42.37 42.33 42.33 0.2K
12:01 42.33 42.33 42.33 42.33 0.0K
12:02 42.33 42.33 42.25 42.32 2.8K
12:03 42.32 42.32 42.32 42.32 0.1K
12:04 42.32 42.32 42.32 42.32 0.2K
12:05 42.32 42.32 42.32 42.32 0.3K
12:06 42.32 42.32 42.32 42.32 0.1K
12:07 42.32 42.32 42.29 42.29 0.2K
12:08 42.29 42.42 42.29 42.42 2.1K
12:09 42.42 42.42 42.42 42.42 0.3K
12:10 42.42 42.42 42.42 42.42 0.0K
12:11 42.42 42.42 42.42 42.42 0.0K
12:12 42.39 42.39 42.39 42.39 0.2K
12:13 42.39 42.39 42.39 42.39 0.0K
12:14 42.39 42.39 42.39 42.39 0.6K
12:15 42.39 42.39 42.38 42.38 0.4K
12:16 42.38 42.38 42.38 42.38 0.2K
12:17 42.41 42.41 42.41 42.41 0.2K
12:18 42.41 42.41 42.41 42.41 0.9K
12:19 42.41 42.41 42.41 42.41 0.0K
12:20 42.41 42.41 42.41 42.41 0.3K
12:21 42.41 42.41 42.41 42.41 0.0K
12:22 42.36 42.36 42.36 42.36 0.1K
12:23 42.36 42.36 42.36 42.36 0.4K
12:24 42.36 42.42 42.36 42.42 0.3K
12:25 42.42 42.49 42.42 42.49 0.2K
12:26 42.49 42.50 42.49 42.50 0.1K
12:27 42.50 42.50 42.50 42.50 0.0K
12:28 42.50 42.50 42.48 42.48 0.5K
12:29 42.48 42.48 42.48 42.48 0.0K
12:30 42.48 42.48 42.48 42.48 0.1K
12:31 42.48 42.48 42.42 42.42 0.2K
12:32 42.42 42.51 42.42 42.51 0.2K
12:33 42.51 42.51 42.51 42.51 0.0K
12:34 42.51 42.51 42.51 42.51 0.0K
12:35 42.51 42.51 42.50 42.50 0.1K
12:36 42.50 42.50 42.50 42.50 0.2K
12:37 42.50 42.50 42.50 42.50 0.0K
12:38 42.41 42.41 42.41 42.41 0.1K
12:39 42.41 42.46 42.41 42.46 0.1K
12:40 42.46 42.46 42.46 42.46 0.1K
12:41 42.46 42.46 42.40 42.40 0.2K
12:42 42.40 42.46 42.40 42.46 0.2K
12:43 42.46 42.46 42.46 42.46 0.1K
12:44 42.46 42.46 42.36 42.36 0.3K
12:45 42.36 42.41 42.36 42.41 0.3K
12:46 42.35 42.38 42.33 42.33 2.9K
12:47 42.33 42.33 42.33 42.33 0.2K
12:48 42.38 42.38 42.33 42.35 2.0K
12:49 42.35 42.35 42.35 42.35 0.3K
12:50 42.35 42.35 42.35 42.35 0.1K
12:51 42.35 42.35 42.35 42.35 0.2K
12:52 42.35 42.35 42.35 42.35 0.0K
12:53 42.35 42.35 42.35 42.35 0.0K
12:54 42.35 42.35 42.34 42.34 0.1K
12:55 42.34 42.34 42.34 42.34 0.0K
12:56 42.34 42.34 42.34 42.34 0.2K
12:57 42.34 42.34 42.34 42.34 0.1K
12:58 42.34 42.34 42.34 42.34 0.0K
12:59 42.34 42.34 42.34 42.34 0.2K
13:00 42.34 42.34 42.34 42.34 0.1K
13:01 42.30 42.30 42.30 42.30 0.3K
13:02 42.30 42.30 42.30 42.30 0.0K
13:03 42.30 42.30 42.30 42.30 0.4K
13:04 42.30 42.30 42.30 42.30 0.0K
13:05 42.30 42.30 42.30 42.30 0.0K
13:06 42.30 42.30 42.30 42.30 0.0K
13:07 42.30 42.30 42.30 42.30 0.3K
13:08 42.30 42.30 42.30 42.30 0.0K
13:09 42.30 42.37 42.30 42.37 0.1K
13:10 42.37 42.37 42.33 42.33 0.1K
13:11 42.33 42.33 42.33 42.33 0.2K
13:12 42.33 42.33 42.32 42.32 0.4K
13:13 42.32 42.32 42.32 42.32 0.1K
13:14 42.32 42.32 42.32 42.32 0.0K
13:15 42.32 42.32 42.32 42.32 0.1K
13:16 42.32 42.37 42.32 42.37 1.8K
13:17 42.37 42.37 42.37 42.37 0.1K
13:18 42.37 42.37 42.37 42.37 0.1K
13:19 42.37 42.37 42.37 42.37 0.3K
13:20 42.37 42.37 42.34 42.34 0.5K
13:21 42.34 42.41 42.34 42.41 0.3K
13:22 42.41 42.42 42.41 42.42 0.6K
13:23 42.42 42.42 42.42 42.42 0.8K
13:24 42.42 42.42 42.42 42.42 0.0K
13:25 42.42 42.42 42.42 42.42 0.0K
13:26 42.42 42.42 42.42 42.42 0.0K
13:27 42.39 42.39 42.39 42.39 0.3K
13:28 42.42 42.42 42.42 42.42 0.4K
13:29 42.42 42.42 42.42 42.42 0.1K
13:30 42.42 42.42 42.42 42.42 0.3K
13:31 42.42 42.42 42.42 42.42 0.2K
13:32 42.42 42.42 42.42 42.42 0.0K
13:33 42.42 42.51 42.42 42.46 0.7K
13:34 42.46 42.46 42.46 42.46 0.0K
13:35 42.46 42.46 42.46 42.46 0.2K
13:36 42.46 42.46 42.40 42.40 0.2K
13:37 42.40 42.40 42.40 42.40 0.0K
13:38 42.40 42.40 42.40 42.40 0.0K
13:39 42.40 42.40 42.40 42.40 0.2K
13:40 42.50 42.50 42.50 42.50 0.2K
13:41 42.50 42.50 42.40 42.50 0.4K
13:42 42.50 42.50 42.41 42.41 0.2K
13:43 42.41 42.41 42.41 42.41 0.0K
13:44 42.41 42.41 42.41 42.41 2.0K
13:45 42.41 42.41 42.41 42.41 0.1K
13:46 42.41 42.41 42.41 42.41 0.0K
13:47 42.41 42.41 42.36 42.36 0.4K
13:48 42.36 42.36 42.36 42.36 0.0K
13:49 42.36 42.40 42.36 42.40 1.4K
13:50 42.40 42.40 42.40 42.40 0.0K
13:51 42.40 42.40 42.40 42.40 0.2K
13:52 42.40 42.40 42.40 42.40 0.1K
13:53 42.40 42.40 42.40 42.40 0.0K
13:54 42.40 42.40 42.40 42.40 0.0K
13:55 42.40 42.40 42.40 42.40 0.2K
13:56 42.40 42.40 42.40 42.40 0.0K
13:57 42.40 42.40 42.40 42.40 0.0K
13:58 42.40 42.42 42.40 42.42 0.4K
13:59 42.42 42.42 42.42 42.42 0.2K
14:00 42.42 42.42 42.42 42.42 0.5K
14:01 42.42 42.42 42.42 42.42 0.2K
14:02 42.42 42.42 42.42 42.42 0.2K
14:03 42.42 42.47 42.42 42.47 0.5K
14:04 42.47 42.47 42.47 42.47 0.0K
14:05 42.47 42.47 42.47 42.47 0.1K
14:06 42.47 42.51 42.47 42.51 0.4K
14:07 42.51 42.51 42.51 42.51 0.2K
14:08 42.51 42.51 42.51 42.51 0.1K
14:09 42.51 42.52 42.51 42.52 0.3K
14:10 42.52 42.52 42.52 42.52 0.0K
14:11 42.52 42.52 42.52 42.52 0.0K
14:12 42.52 42.52 42.52 42.52 0.1K
14:13 42.52 42.52 42.52 42.52 0.1K
14:14 42.52 42.57 42.52 42.57 0.2K
14:15 42.57 42.57 42.57 42.57 0.1K
14:16 42.57 42.57 42.47 42.47 0.3K
14:17 42.47 42.47 42.47 42.47 0.0K
14:18 42.52 42.53 42.52 42.53 0.4K
14:19 42.53 42.53 42.52 42.52 0.2K
14:20 42.52 42.52 42.52 42.52 0.1K
14:21 42.47 42.47 42.47 42.47 0.5K
14:22 42.47 42.47 42.47 42.47 0.2K
14:23 42.47 42.47 42.47 42.47 0.2K
14:24 42.47 42.47 42.47 42.47 0.1K
14:25 42.47 42.47 42.47 42.47 1.1K
14:26 42.47 42.47 42.47 42.47 0.6K
14:27 42.47 42.47 42.47 42.47 0.1K
14:28 42.47 42.47 42.47 42.47 0.1K
14:29 42.47 42.47 42.45 42.45 0.3K
14:30 42.45 42.45 42.45 42.45 0.1K
14:31 42.45 42.45 42.45 42.45 0.2K
14:32 42.45 42.45 42.45 42.45 0.9K
14:33 42.45 42.45 42.45 42.45 0.8K
14:34 42.45 42.59 42.45 42.59 0.1K
14:35 42.59 42.59 42.59 42.59 0.1K
14:36 42.59 42.59 42.59 42.59 0.7K
14:37 42.59 42.59 42.59 42.59 0.0K
14:38 42.59 42.59 42.59 42.59 0.0K
14:39 42.59 42.59 42.59 42.59 0.0K
14:40 42.59 42.61 42.58 42.58 0.4K
14:41 42.58 42.58 42.58 42.58 1.5K
14:42 42.59 42.59 42.59 42.59 0.6K
14:43 42.59 42.60 42.59 42.60 0.3K
14:44 42.60 42.60 42.60 42.60 0.2K
14:45 42.60 42.60 42.60 42.60 0.1K
14:46 42.55 42.55 42.55 42.55 0.4K
14:47 42.55 42.55 42.55 42.55 0.4K
14:48 42.55 42.55 42.55 42.55 0.4K
14:49 42.55 42.55 42.55 42.55 0.0K
14:50 42.55 42.55 42.55 42.55 0.3K
14:51 42.55 42.55 42.55 42.55 0.0K
14:52 42.55 42.56 42.55 42.56 0.4K
14:53 42.56 42.56 42.56 42.56 0.3K
14:54 42.56 42.67 42.56 42.67 2.8K
14:55 42.67 42.67 42.67 42.67 0.1K
14:56 42.67 42.67 42.67 42.67 0.6K
14:57 42.67 42.67 42.67 42.67 0.2K
14:58 42.67 42.67 42.67 42.67 0.1K
14:59 42.67 42.67 42.67 42.67 0.1K
15:00 42.67 42.67 42.67 42.67 0.3K
15:01 42.67 42.67 42.67 42.67 0.4K
15:02 42.64 42.64 42.64 42.64 0.5K
15:03 42.64 42.64 42.63 42.63 0.2K
15:04 42.64 42.64 42.64 42.64 1.5K
15:05 42.64 42.64 42.64 42.64 0.4K
15:06 42.64 42.64 42.64 42.64 0.1K
15:07 42.64 42.64 42.64 42.64 0.2K
15:08 42.64 42.64 42.64 42.64 0.1K
15:09 42.64 42.64 42.61 42.62 0.9K
15:10 42.62 42.62 42.62 42.62 0.3K
15:11 42.62 42.62 42.62 42.62 0.2K
15:12 42.62 42.62 42.62 42.62 0.2K
15:13 42.62 42.62 42.53 42.54 0.6K
15:14 42.54 42.54 42.54 42.54 0.0K
15:15 42.46 42.46 42.46 42.46 1.2K
15:16 42.46 42.46 42.46 42.46 0.4K
15:17 42.46 42.49 42.46 42.49 0.4K
15:18 42.49 42.49 42.49 42.49 1.2K
15:19 42.54 42.54 42.54 42.54 0.2K
15:20 42.54 42.55 42.54 42.55 0.7K
15:21 42.55 42.55 42.55 42.55 0.3K
15:22 42.55 42.55 42.55 42.55 0.2K
15:23 42.55 42.55 42.55 42.55 0.3K
15:24 42.55 42.64 42.55 42.64 1.6K
15:25 42.64 42.64 42.64 42.64 0.1K
15:26 42.64 42.64 42.64 42.64 0.0K
15:27 42.64 42.64 42.64 42.64 0.2K
15:28 42.61 42.65 42.61 42.65 0.8K
15:29 42.65 42.65 42.61 42.61 0.6K
15:30 42.61 42.61 42.61 42.61 0.4K
15:31 42.61 42.61 42.61 42.61 0.2K
15:32 42.61 42.61 42.61 42.61 0.3K
15:33 42.61 42.61 42.58 42.58 0.4K
15:34 42.58 42.64 42.58 42.64 1.4K
15:35 42.64 42.66 42.64 42.66 0.5K
15:36 42.66 42.66 42.66 42.66 0.3K
15:37 42.66 42.66 42.66 42.66 0.1K
15:38 42.66 42.68 42.66 42.68 0.7K
15:39 42.70 42.70 42.67 42.69 2.7K
15:40 42.72 42.72 42.72 42.72 0.9K
15:41 42.72 42.72 42.70 42.70 0.4K
15:42 42.70 42.70 42.70 42.70 0.2K
15:43 42.71 42.71 42.71 42.71 0.6K
15:44 42.71 42.71 42.66 42.66 0.6K
15:45 42.66 42.75 42.66 42.75 0.9K
15:46 42.80 42.80 42.80 42.80 1.5K
15:47 42.80 42.80 42.79 42.79 0.7K
15:48 42.79 42.79 42.72 42.72 0.7K
15:49 42.72 42.72 42.72 42.72 0.3K
15:50 42.72 42.72 42.72 42.72 0.7K
15:51 42.83 42.86 42.83 42.86 1.8K
15:52 42.87 42.89 42.83 42.89 4.2K
15:53 42.89 42.89 42.87 42.89 1.6K
15:54 42.89 42.92 42.84 42.84 3.0K
15:55 42.84 42.86 42.84 42.86 2.8K
15:56 42.90 42.90 42.89 42.89 1.7K
15:57 42.89 42.89 42.83 42.83 6.6K
15:58 42.80 42.81 42.74 42.74 6.5K
15:59 42.74 42.75 42.73 42.75 9.8K
16:00 42.75 42.75 42.67 42.74 263.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible