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 42.70 42.70 41.97 41.97 2.9K
09:32 41.97 41.97 41.97 41.97 0.0K
09:33 41.97 41.97 41.97 41.97 0.0K
09:34 41.97 42.84 41.97 42.84 0.1K
09:35 42.84 42.84 42.84 42.84 0.1K
09:36 42.84 43.05 42.68 42.68 5.5K
09:37 42.81 42.81 42.81 42.81 0.4K
09:38 42.81 42.81 42.81 42.81 0.5K
09:39 42.81 42.81 42.81 42.81 0.1K
09:40 42.81 42.95 42.81 42.95 0.8K
09:41 42.95 42.95 42.95 42.95 0.1K
09:42 42.76 42.76 42.76 42.76 0.2K
09:43 42.76 42.76 42.50 42.50 0.4K
09:44 42.50 42.50 42.50 42.50 0.1K
09:45 42.75 42.75 42.75 42.75 0.1K
09:46 42.75 42.75 42.75 42.75 0.0K
09:47 42.69 42.69 42.69 42.69 3.5K
09:48 42.69 42.69 42.69 42.69 0.0K
09:49 42.69 42.69 42.69 42.69 0.0K
09:50 42.69 42.69 42.69 42.69 0.0K
09:51 42.69 42.69 42.69 42.69 0.2K
09:52 42.69 42.69 42.69 42.69 3.2K
09:53 42.69 42.69 42.69 42.69 0.4K
09:54 43.13 43.13 42.97 42.98 1.1K
09:55 42.97 42.97 42.97 42.97 0.2K
09:56 42.97 42.97 42.97 42.97 0.0K
09:57 42.97 42.97 42.97 42.97 0.0K
09:58 42.97 42.97 42.97 42.97 0.0K
09:59 42.97 42.97 42.97 42.97 0.0K
10:00 42.97 42.97 42.97 42.97 0.0K
10:01 42.80 42.81 42.76 42.76 4.2K
10:02 42.62 42.71 42.62 42.63 10.0K
10:03 42.55 42.60 42.55 42.60 3.0K
10:04 42.60 42.60 42.58 42.58 0.7K
10:05 42.58 42.58 42.50 42.50 2.2K
10:06 42.50 42.50 42.50 42.50 0.3K
10:07 42.50 42.50 42.47 42.47 0.8K
10:08 42.47 42.47 42.47 42.47 0.6K
10:09 42.47 42.47 42.44 42.44 0.9K
10:10 42.44 42.44 42.44 42.44 0.1K
10:11 42.44 42.44 42.41 42.41 0.2K
10:12 42.41 42.41 42.41 42.41 0.1K
10:13 42.40 42.40 42.40 42.40 0.4K
10:14 42.40 42.40 42.40 42.40 0.2K
10:15 42.39 42.39 42.38 42.38 1.7K
10:16 42.27 42.27 42.27 42.27 0.4K
10:17 42.27 42.36 42.27 42.36 3.9K
10:18 42.36 42.36 42.12 42.12 1.5K
10:19 42.12 42.20 42.12 42.20 1.7K
10:20 42.32 42.32 42.24 42.24 1.9K
10:21 42.24 42.24 42.24 42.24 0.0K
10:22 42.24 42.24 42.24 42.24 0.0K
10:23 42.24 42.24 42.24 42.24 0.2K
10:24 42.24 42.24 42.24 42.24 0.2K
10:25 42.24 42.24 42.24 42.24 0.3K
10:26 42.31 42.31 42.31 42.31 2.2K
10:27 42.31 42.31 42.14 42.14 1.3K
10:28 42.14 42.14 42.00 42.10 2.8K
10:29 42.10 42.10 42.10 42.10 0.0K
10:30 42.10 42.10 42.10 42.10 0.2K
10:31 42.10 42.10 42.03 42.06 1.3K
10:32 42.17 42.17 42.17 42.17 2.1K
10:33 42.17 42.17 41.97 41.97 0.5K
10:34 41.95 42.13 41.95 42.13 0.9K
10:35 42.13 42.13 42.13 42.13 0.0K
10:36 42.13 42.13 42.13 42.13 0.1K
10:37 42.13 42.13 42.13 42.13 0.0K
10:38 42.13 42.13 42.13 42.13 0.2K
10:39 42.13 42.13 42.06 42.06 1.3K
10:40 42.06 42.06 42.06 42.06 0.1K
10:41 42.06 42.06 42.06 42.06 0.2K
10:42 42.06 42.06 41.84 41.84 0.2K
10:43 41.84 41.84 41.78 41.78 0.2K
10:44 41.78 42.00 41.78 42.00 1.5K
10:45 42.00 42.00 42.00 42.00 0.3K
10:46 42.00 42.00 42.00 42.00 0.1K
10:47 42.00 42.06 42.00 42.06 0.7K
10:48 42.06 42.06 42.06 42.06 0.3K
10:49 42.06 42.06 42.06 42.06 0.0K
10:50 42.06 42.06 42.06 42.06 0.1K
10:51 42.06 42.06 42.06 42.06 0.5K
10:52 42.06 42.06 42.06 42.06 0.2K
10:53 42.06 42.06 42.06 42.06 0.1K
10:54 42.06 42.06 42.06 42.06 0.4K
10:55 42.06 42.06 42.06 42.06 0.0K
10:56 42.06 42.06 42.06 42.06 0.2K
10:57 42.06 42.06 42.06 42.06 1.1K
10:58 42.06 42.30 42.06 42.30 0.2K
10:59 42.30 42.30 42.25 42.25 0.6K
11:00 42.25 42.25 42.25 42.25 0.2K
11:01 42.25 42.25 42.25 42.25 0.1K
11:02 42.25 42.34 42.25 42.34 0.8K
11:03 42.34 42.34 42.34 42.34 0.2K
11:04 42.34 42.34 42.34 42.34 0.0K
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 0.3K
11:08 42.34 42.34 42.34 42.34 0.1K
11:09 42.34 42.34 42.34 42.34 0.0K
11:10 42.34 42.34 42.34 42.34 0.1K
11:11 42.34 42.34 42.34 42.34 0.1K
11:12 42.29 42.29 42.29 42.29 0.1K
11:13 42.29 42.45 42.29 42.45 2.3K
11:14 42.45 42.45 42.45 42.45 0.1K
11:15 42.58 42.58 42.50 42.50 1.8K
11:16 42.50 42.50 42.50 42.50 0.0K
11:17 42.50 42.50 42.50 42.50 0.0K
11:18 42.50 42.50 42.50 42.50 0.1K
11:19 42.34 42.35 42.34 42.35 2.7K
11:20 42.35 42.35 42.35 42.35 0.0K
11:21 42.35 42.35 42.35 42.35 0.1K
11:22 42.35 42.35 42.35 42.35 0.1K
11:23 42.35 42.35 42.34 42.34 1.0K
11:24 42.34 42.34 42.34 42.34 0.1K
11:25 42.34 42.39 42.34 42.39 0.9K
11:26 42.39 42.39 42.39 42.39 0.2K
11:27 42.39 42.39 42.39 42.39 0.0K
11:28 42.39 42.46 42.39 42.46 0.1K
11:29 42.46 42.46 42.46 42.46 0.1K
11:30 42.46 42.46 42.46 42.46 0.1K
11:31 42.46 42.46 42.46 42.46 0.1K
11:32 42.35 42.49 42.35 42.48 0.5K
11:33 42.48 42.48 42.48 42.48 0.0K
11:34 42.48 42.48 42.47 42.47 0.3K
11:35 42.47 42.47 42.47 42.47 0.1K
11:36 42.47 42.47 42.36 42.36 1.2K
11:37 42.36 42.36 42.36 42.36 1.4K
11:38 42.36 42.36 42.36 42.36 0.0K
11:39 42.36 42.36 42.36 42.36 0.1K
11:40 42.36 42.36 42.36 42.36 0.3K
11:41 42.36 42.36 42.36 42.36 0.0K
11:42 42.36 42.36 42.35 42.35 0.2K
11:43 42.35 42.35 42.35 42.35 0.0K
11:44 42.35 42.35 42.35 42.35 0.1K
11:45 42.35 42.36 42.35 42.36 0.1K
11:46 42.36 42.36 42.36 42.36 0.2K
11:47 42.36 42.36 42.36 42.36 0.2K
11:48 42.36 42.36 42.36 42.36 0.1K
11:49 42.36 42.36 42.35 42.35 0.3K
11:50 42.35 42.35 42.35 42.35 0.1K
11:51 42.35 42.35 42.26 42.26 2.8K
11:52 42.26 42.26 42.26 42.26 0.1K
11:53 42.26 42.26 42.26 42.26 0.6K
11:54 42.26 42.26 42.26 42.26 0.1K
11:55 42.26 42.26 42.20 42.20 1.9K
11:56 42.20 42.20 42.20 42.20 0.5K
11:57 42.20 42.22 42.20 42.22 0.4K
11:58 42.22 42.23 42.19 42.23 1.5K
11:59 42.23 42.23 42.23 42.23 0.1K
12:00 42.23 42.23 42.23 42.23 0.0K
12:01 42.23 42.29 42.23 42.29 1.7K
12:02 42.29 42.29 42.29 42.29 0.1K
12:03 42.29 42.29 42.29 42.29 0.1K
12:04 42.29 42.29 42.29 42.29 0.1K
12:05 42.29 42.29 42.26 42.26 0.4K
12:06 42.26 42.26 42.26 42.26 0.0K
12:07 42.26 42.26 42.26 42.26 0.1K
12:08 42.26 42.26 42.26 42.26 0.0K
12:09 42.26 42.26 42.26 42.26 0.2K
12:10 42.30 42.30 42.30 42.30 0.4K
12:11 42.29 42.29 42.29 42.29 0.3K
12:12 42.29 42.29 42.29 42.29 0.0K
12:13 42.29 42.29 42.29 42.29 0.2K
12:14 42.29 42.30 42.29 42.30 1.1K
12:15 42.30 42.30 42.26 42.26 2.3K
12:16 42.26 42.26 42.26 42.26 0.0K
12:17 42.26 42.26 42.26 42.26 0.1K
12:18 42.26 42.26 42.26 42.26 0.0K
12:19 42.26 42.26 42.26 42.26 0.2K
12:20 42.37 42.37 42.37 42.37 1.6K
12:21 42.37 42.37 42.37 42.37 0.0K
12:22 42.37 42.37 42.37 42.37 0.3K
12:23 42.37 42.37 42.37 42.37 0.0K
12:24 42.37 42.37 42.37 42.37 0.0K
12:25 42.37 42.37 42.37 42.37 0.1K
12:26 42.37 42.37 42.37 42.37 0.2K
12:27 42.37 42.37 42.37 42.37 0.1K
12:28 42.37 42.37 42.36 42.36 0.6K
12:29 42.36 42.36 42.36 42.36 0.1K
12:30 42.36 42.36 42.36 42.36 0.0K
12:31 42.36 42.36 42.36 42.36 0.3K
12:32 42.36 42.46 42.36 42.46 0.2K
12:33 42.46 42.46 42.36 42.36 0.5K
12:34 42.36 42.36 42.36 42.36 0.1K
12:35 42.46 42.46 42.46 42.46 0.1K
12:36 42.46 42.46 42.46 42.46 0.3K
12:37 42.46 42.46 42.46 42.46 0.1K
12:38 42.46 42.46 42.46 42.46 0.0K
12:39 42.46 42.46 42.41 42.41 0.6K
12:40 42.41 42.41 42.41 42.41 0.0K
12:41 42.41 42.41 42.36 42.36 0.4K
12:42 42.36 42.42 42.36 42.42 0.3K
12:43 42.42 42.42 42.42 42.42 0.1K
12:44 42.42 42.42 42.36 42.36 1.0K
12:45 42.36 42.36 42.32 42.32 2.6K
12:46 42.32 42.32 42.32 42.32 0.0K
12:47 42.32 42.32 42.25 42.25 1.8K
12:48 42.25 42.25 42.25 42.25 0.0K
12:49 42.25 42.25 42.25 42.25 0.1K
12:50 42.25 42.25 42.25 42.25 0.1K
12:51 42.25 42.25 42.25 42.25 0.0K
12:52 42.25 42.25 42.25 42.25 0.2K
12:53 42.25 42.25 42.25 42.25 0.0K
12:54 42.25 42.25 42.25 42.25 0.1K
12:55 42.25 42.25 42.25 42.25 0.1K
12:56 42.32 42.32 42.32 42.32 0.6K
12:57 42.32 42.32 42.32 42.32 0.3K
12:58 42.32 42.40 42.32 42.40 0.2K
12:59 42.31 42.31 42.31 42.31 0.5K
13:00 42.31 42.31 42.30 42.30 0.1K
13:01 42.30 42.30 42.30 42.30 0.0K
13:02 42.30 42.30 42.30 42.30 0.1K
13:03 42.30 42.30 42.30 42.30 0.2K
13:04 42.30 42.30 42.30 42.30 0.2K
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 42.32 42.30 42.32 0.2K
13:08 42.32 42.32 42.32 42.32 0.4K
13:09 42.31 42.31 42.31 42.31 0.1K
13:10 42.31 42.39 42.31 42.39 0.5K
13:11 42.39 42.39 42.39 42.39 0.0K
13:12 42.39 42.39 42.39 42.39 0.2K
13:13 42.39 42.39 42.39 42.39 0.0K
13:14 42.39 42.39 42.39 42.39 0.3K
13:15 42.39 42.42 42.39 42.42 0.2K
13:16 42.42 42.43 42.39 42.43 0.2K
13:17 42.43 42.43 42.43 42.43 0.1K
13:18 42.43 42.43 42.42 42.42 0.1K
13:19 42.42 42.42 42.42 42.42 0.5K
13:20 42.42 42.42 42.42 42.42 0.1K
13:21 42.42 42.42 42.42 42.42 0.0K
13:22 42.42 42.42 42.42 42.42 0.1K
13:23 42.42 42.46 42.42 42.46 0.1K
13:24 42.46 42.46 42.46 42.46 0.0K
13:25 42.46 42.46 42.46 42.46 0.0K
13:26 42.46 42.46 42.46 42.46 0.2K
13:27 42.46 42.46 42.46 42.46 0.0K
13:28 42.46 42.47 42.46 42.47 0.2K
13:29 42.42 42.42 42.42 42.42 1.0K
13:30 42.42 42.42 42.42 42.42 0.0K
13:31 42.42 42.47 42.42 42.47 0.1K
13:32 42.47 42.47 42.47 42.47 0.2K
13:33 42.47 42.47 42.47 42.47 0.0K
13:34 42.47 42.47 42.47 42.47 0.2K
13:35 42.47 42.47 42.47 42.47 0.0K
13:36 42.47 42.47 42.46 42.46 0.2K
13:37 42.46 42.46 42.46 42.46 0.0K
13:38 42.46 42.46 42.40 42.40 0.7K
13:39 42.40 42.40 42.33 42.33 2.7K
13:40 42.33 42.33 42.33 42.33 0.0K
13:41 42.33 42.33 42.33 42.33 0.1K
13:42 42.33 42.33 42.33 42.33 0.6K
13:43 42.33 42.33 42.33 42.33 0.1K
13:44 42.33 42.33 42.33 42.33 0.1K
13:45 42.33 42.33 42.33 42.33 0.1K
13:46 42.33 42.33 42.33 42.33 0.2K
13:47 42.33 42.33 42.33 42.33 0.1K
13:48 42.33 42.33 42.33 42.33 0.1K
13:49 42.33 42.33 42.26 42.26 0.8K
13:50 42.26 42.26 42.26 42.26 0.2K
13:51 42.26 42.26 42.26 42.26 0.3K
13:52 42.26 42.26 42.26 42.26 0.2K
13:53 42.26 42.26 42.26 42.26 0.1K
13:54 42.26 42.26 42.26 42.26 0.0K
13:55 42.24 42.24 42.24 42.24 1.0K
13:56 42.24 42.24 42.24 42.24 0.2K
13:57 42.20 42.20 42.20 42.20 0.2K
13:58 42.20 42.20 42.20 42.20 0.2K
13:59 42.20 42.20 42.20 42.20 0.1K
14:00 42.20 42.20 42.20 42.20 0.2K
14:01 42.20 42.20 42.20 42.20 0.0K
14:02 42.20 42.20 42.20 42.20 0.1K
14:03 42.20 42.20 42.20 42.20 0.0K
14:04 42.20 42.21 42.20 42.21 0.1K
14:05 42.21 42.21 42.21 42.21 0.0K
14:06 42.21 42.21 42.21 42.21 0.5K
14:07 42.18 42.18 42.18 42.18 0.1K
14:08 42.18 42.18 42.18 42.18 0.1K
14:09 42.18 42.18 42.16 42.16 0.1K
14:10 42.16 42.16 42.16 42.16 0.3K
14:11 42.16 42.16 42.16 42.16 0.1K
14:12 42.16 42.16 42.16 42.16 0.1K
14:13 42.16 42.16 42.16 42.16 0.0K
14:14 42.16 42.16 42.16 42.16 0.3K
14:15 42.16 42.16 42.16 42.16 0.0K
14:16 42.16 42.16 42.16 42.16 0.5K
14:17 42.16 42.17 42.16 42.17 2.2K
14:18 42.17 42.17 42.14 42.14 1.8K
14:19 42.14 42.14 42.14 42.14 0.6K
14:20 42.14 42.17 42.14 42.14 4.2K
14:21 42.14 42.14 42.14 42.14 0.0K
14:22 42.14 42.14 42.14 42.14 0.0K
14:23 42.14 42.15 42.14 42.15 0.7K
14:24 42.15 42.15 42.15 42.15 0.1K
14:25 42.15 42.15 42.15 42.15 0.1K
14:26 42.15 42.15 42.15 42.15 0.0K
14:27 42.15 42.15 42.15 42.15 0.0K
14:28 42.15 42.23 42.15 42.23 2.1K
14:29 42.23 42.23 42.23 42.23 0.0K
14:30 42.23 42.30 42.23 42.30 0.8K
14:31 42.30 42.30 42.21 42.25 0.9K
14:32 42.25 42.25 42.25 42.25 0.2K
14:33 42.25 42.25 42.25 42.25 0.0K
14:34 42.25 42.25 42.25 42.25 0.1K
14:35 42.25 42.25 42.25 42.25 0.1K
14:36 42.25 42.25 42.19 42.19 0.3K
14:37 42.19 42.19 42.19 42.19 0.1K
14:38 42.19 42.19 42.19 42.19 0.0K
14:39 42.19 42.19 42.19 42.19 0.1K
14:40 42.19 42.28 42.19 42.28 1.0K
14:41 42.28 42.42 42.28 42.42 1.4K
14:42 42.42 42.51 42.42 42.46 0.8K
14:43 42.46 42.46 42.45 42.45 1.2K
14:44 42.45 42.45 42.45 42.45 0.1K
14:45 42.45 42.53 42.45 42.53 0.8K
14:46 42.53 42.55 42.53 42.55 4.1K
14:47 42.55 42.55 42.45 42.45 0.7K
14:48 42.45 42.50 42.45 42.50 1.6K
14:49 42.50 42.50 42.50 42.50 0.2K
14:50 42.50 42.50 42.50 42.50 0.0K
14:51 42.50 42.50 42.50 42.50 0.0K
14:52 42.50 42.50 42.50 42.50 0.1K
14:53 42.50 42.50 42.50 42.50 0.0K
14:54 42.50 42.50 42.50 42.50 0.1K
14:55 42.50 42.50 42.50 42.50 0.1K
14:56 42.50 42.50 42.50 42.50 0.1K
14:57 42.50 42.50 42.50 42.50 0.0K
14:58 42.50 42.50 42.50 42.50 0.1K
14:59 42.50 42.50 42.50 42.50 0.1K
15:00 42.50 42.50 42.50 42.50 0.3K
15:01 42.50 42.50 42.50 42.50 0.1K
15:02 42.50 42.50 42.30 42.30 1.4K
15:03 42.30 42.30 42.30 42.30 0.1K
15:04 42.30 42.30 42.30 42.30 0.0K
15:05 42.39 42.39 42.39 42.39 1.5K
15:06 42.39 42.39 42.39 42.39 0.0K
15:07 42.39 42.45 42.38 42.45 1.1K
15:08 42.45 42.45 42.38 42.38 1.0K
15:09 42.38 42.38 42.38 42.38 0.1K
15:10 42.38 42.38 42.38 42.38 0.2K
15:11 42.38 42.38 42.38 42.38 0.0K
15:12 42.38 42.38 42.38 42.38 0.2K
15:13 42.38 42.38 42.38 42.38 0.1K
15:14 42.38 42.38 42.38 42.38 0.0K
15:15 42.38 42.38 42.38 42.38 0.2K
15:16 42.38 42.38 42.38 42.38 0.2K
15:17 42.38 42.38 42.35 42.35 0.6K
15:18 42.36 42.36 42.35 42.35 2.0K
15:19 42.35 42.35 42.35 42.35 1.0K
15:20 42.35 42.35 42.20 42.20 0.3K
15:21 42.20 42.20 42.20 42.20 0.4K
15:22 42.20 42.20 42.18 42.18 1.8K
15:23 42.18 42.21 42.17 42.17 1.1K
15:24 42.17 42.23 42.17 42.23 1.7K
15:25 42.23 42.23 42.23 42.23 0.6K
15:26 42.23 42.23 42.23 42.23 0.4K
15:27 42.23 42.23 42.23 42.23 0.7K
15:28 42.23 42.23 42.23 42.23 0.4K
15:29 42.23 42.23 42.18 42.18 1.1K
15:30 42.18 42.19 42.14 42.19 1.5K
15:31 42.19 42.19 42.17 42.17 0.9K
15:32 42.17 42.17 42.17 42.17 0.4K
15:33 42.17 42.17 42.17 42.17 0.5K
15:34 42.17 42.17 42.17 42.17 0.3K
15:35 42.17 42.17 42.17 42.17 0.3K
15:36 42.17 42.17 42.17 42.17 0.5K
15:37 42.17 42.17 42.13 42.13 1.0K
15:38 42.13 42.13 42.11 42.11 0.2K
15:39 42.11 42.11 42.11 42.11 1.9K
15:40 42.11 42.12 42.10 42.12 1.7K
15:41 42.12 42.12 42.12 42.12 0.6K
15:42 42.12 42.13 42.12 42.13 0.9K
15:43 42.13 42.13 42.13 42.13 0.3K
15:44 42.13 42.13 42.13 42.13 0.4K
15:45 42.13 42.13 42.13 42.13 0.2K
15:46 42.14 42.14 42.10 42.10 1.3K
15:47 42.10 42.10 42.10 42.10 0.4K
15:48 42.10 42.10 42.08 42.08 0.8K
15:49 42.16 42.16 42.12 42.12 0.7K
15:50 42.12 42.12 42.12 42.12 3.7K
15:51 42.15 42.19 42.15 42.17 1.2K
15:52 42.17 42.17 42.17 42.17 2.8K
15:53 42.17 42.17 42.11 42.14 1.5K
15:54 42.14 42.17 42.13 42.17 2.8K
15:55 42.23 42.25 42.23 42.25 3.1K
15:56 42.27 42.32 42.27 42.32 4.8K
15:57 42.32 42.41 42.32 42.36 4.5K
15:58 42.39 42.39 42.34 42.34 4.5K
15:59 42.32 42.34 42.26 42.31 7.0K
16:00 42.29 42.29 42.24 42.24 130.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible