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 40.57 41.64 40.57 40.67 2.9K
09:32 40.67 40.67 40.67 40.67 1.7K
09:33 40.67 40.67 40.67 40.67 0.0K
09:34 40.67 40.67 40.67 40.67 0.1K
09:35 40.67 40.67 40.67 40.67 0.0K
09:36 40.67 40.67 40.67 40.67 1.2K
09:37 40.67 40.67 40.67 40.67 0.0K
09:38 40.67 40.67 40.67 40.67 0.1K
09:39 40.67 40.67 40.62 40.62 0.1K
09:40 40.61 40.61 40.43 40.43 1.1K
09:41 40.45 40.45 40.45 40.45 0.7K
09:42 40.45 40.45 40.45 40.45 0.1K
09:43 40.45 40.45 40.45 40.45 0.1K
09:44 40.45 40.45 40.45 40.45 0.1K
09:45 40.45 40.45 40.45 40.45 0.0K
09:46 40.73 40.75 40.73 40.75 1.5K
09:47 40.75 40.75 40.75 40.75 0.0K
09:48 40.75 40.75 40.75 40.75 0.0K
09:49 40.75 40.75 40.75 40.75 0.2K
09:50 40.75 40.75 40.75 40.75 0.0K
09:51 40.75 40.75 40.75 40.75 0.0K
09:52 40.75 40.75 40.65 40.65 0.4K
09:53 40.65 40.65 40.65 40.65 0.1K
09:54 40.50 40.50 40.50 40.50 0.6K
09:55 40.50 40.50 40.50 40.50 0.2K
09:56 40.75 40.75 40.75 40.75 0.6K
09:57 40.75 40.75 40.75 40.75 0.2K
09:58 40.85 40.85 40.85 40.85 1.9K
09:59 40.85 40.85 40.85 40.85 0.2K
10:00 40.85 40.85 40.85 40.85 0.0K
10:01 40.70 40.70 40.57 40.57 1.5K
10:02 40.57 40.57 40.57 40.57 0.3K
10:03 40.57 40.57 40.57 40.57 0.3K
10:04 40.57 40.57 40.57 40.57 0.2K
10:05 40.57 40.57 40.57 40.57 0.1K
10:06 40.57 40.57 40.57 40.57 0.2K
10:07 40.57 40.57 40.57 40.57 0.0K
10:08 40.57 40.57 40.57 40.57 0.1K
10:09 40.57 40.57 40.57 40.57 0.0K
10:10 40.57 40.57 40.57 40.57 0.0K
10:11 40.68 40.68 40.50 40.50 0.4K
10:12 40.50 40.50 40.49 40.49 0.1K
10:13 40.49 40.58 40.49 40.58 0.2K
10:14 40.58 40.61 40.49 40.61 7.5K
10:15 40.50 40.50 40.50 40.50 2.0K
10:16 40.50 40.64 40.50 40.64 1.9K
10:17 40.64 40.64 40.64 40.64 0.2K
10:18 40.64 40.64 40.64 40.64 1.2K
10:19 40.64 40.64 40.64 40.64 0.6K
10:20 40.64 40.64 40.64 40.64 0.2K
10:21 40.90 40.90 40.90 40.90 0.3K
10:22 40.90 40.90 40.90 40.90 0.2K
10:23 40.90 40.98 40.75 40.75 0.7K
10:24 40.75 40.96 40.75 40.96 0.3K
10:25 40.96 40.96 40.96 40.96 0.1K
10:26 40.96 40.96 40.96 40.96 0.2K
10:27 40.96 41.04 40.96 41.04 0.3K
10:28 41.00 41.00 40.85 40.85 0.4K
10:29 40.85 41.12 40.85 41.12 0.4K
10:30 41.12 41.12 41.12 41.12 0.0K
10:31 41.12 41.12 40.79 40.79 3.6K
10:32 40.79 40.79 40.76 40.76 0.3K
10:33 40.76 40.76 40.76 40.76 0.0K
10:34 40.76 40.89 40.76 40.89 0.5K
10:35 40.89 40.89 40.89 40.89 0.0K
10:36 40.89 40.93 40.89 40.93 0.1K
10:37 40.93 40.93 40.93 40.93 0.1K
10:38 40.93 40.93 40.93 40.93 0.2K
10:39 40.93 40.93 40.93 40.93 0.2K
10:40 40.93 40.93 40.93 40.93 0.1K
10:41 40.93 40.93 40.93 40.93 0.5K
10:42 40.93 40.93 40.93 40.93 0.1K
10:43 40.84 40.84 40.81 40.81 3.6K
10:44 40.78 40.78 40.78 40.78 0.7K
10:45 40.78 40.78 40.78 40.78 0.1K
10:46 40.78 40.78 40.78 40.78 0.0K
10:47 40.78 40.78 40.78 40.78 0.5K
10:48 40.78 40.78 40.78 40.78 0.1K
10:49 40.78 40.78 40.78 40.78 0.0K
10:50 40.78 40.78 40.78 40.78 0.0K
10:51 40.78 40.78 40.75 40.75 1.5K
10:52 40.75 40.75 40.75 40.75 0.0K
10:53 40.75 40.75 40.75 40.75 0.8K
10:54 40.75 40.75 40.75 40.75 0.2K
10:55 40.75 40.75 40.75 40.75 0.2K
10:56 40.75 40.77 40.75 40.77 0.2K
10:57 40.65 40.65 40.58 40.58 1.6K
10:58 40.58 40.58 40.58 40.58 0.1K
10:59 40.58 40.58 40.58 40.58 0.1K
11:00 40.58 40.59 40.58 40.59 0.2K
11:01 40.59 40.63 40.59 40.63 1.8K
11:02 40.63 40.63 40.63 40.63 0.2K
11:03 40.63 40.63 40.63 40.63 0.0K
11:04 40.58 40.58 40.58 40.58 0.3K
11:05 40.58 40.62 40.58 40.60 1.8K
11:06 40.68 40.68 40.68 40.68 0.5K
11:07 40.68 40.68 40.68 40.68 0.0K
11:08 40.68 40.68 40.68 40.68 0.0K
11:09 40.68 40.68 40.68 40.68 0.1K
11:10 40.58 40.58 40.58 40.58 2.1K
11:11 40.58 40.63 40.58 40.63 1.9K
11:12 40.63 40.63 40.63 40.63 0.1K
11:13 40.63 40.64 40.63 40.64 1.1K
11:14 40.64 40.70 40.64 40.70 0.5K
11:15 40.70 40.76 40.70 40.76 0.3K
11:16 40.76 40.76 40.76 40.76 0.4K
11:17 40.76 40.76 40.65 40.65 1.4K
11:18 40.65 40.65 40.65 40.65 0.1K
11:19 40.65 40.65 40.63 40.63 1.1K
11:20 40.65 40.65 40.65 40.65 0.1K
11:21 40.65 40.65 40.65 40.65 0.0K
11:22 40.59 40.59 40.59 40.59 0.1K
11:23 40.59 40.70 40.59 40.60 0.2K
11:24 40.60 40.60 40.60 40.60 0.0K
11:25 40.60 40.61 40.60 40.61 0.2K
11:26 40.61 40.61 40.61 40.61 0.2K
11:27 40.61 40.61 40.58 40.58 0.4K
11:28 40.57 40.62 40.57 40.62 1.4K
11:29 40.62 40.62 40.62 40.62 0.3K
11:30 40.62 40.62 40.62 40.62 0.3K
11:31 40.62 40.62 40.62 40.62 0.8K
11:32 40.62 40.62 40.62 40.62 0.3K
11:33 40.62 40.62 40.62 40.62 0.0K
11:34 40.62 40.62 40.62 40.62 0.2K
11:35 40.62 40.62 40.62 40.62 0.1K
11:36 40.62 40.62 40.62 40.62 0.0K
11:37 40.62 40.62 40.62 40.62 0.2K
11:38 40.62 40.62 40.62 40.62 0.4K
11:39 40.62 40.62 40.62 40.62 0.2K
11:40 40.62 40.62 40.62 40.62 0.5K
11:41 40.62 40.62 40.62 40.62 0.2K
11:42 40.62 40.66 40.62 40.66 0.2K
11:43 40.66 40.66 40.62 40.62 0.8K
11:44 40.62 40.62 40.62 40.62 0.0K
11:45 40.62 40.62 40.62 40.62 0.3K
11:46 40.62 40.62 40.62 40.62 0.1K
11:47 40.62 40.62 40.62 40.62 0.1K
11:48 40.62 40.63 40.62 40.63 1.4K
11:49 40.63 40.63 40.63 40.63 0.2K
11:50 40.63 40.63 40.63 40.63 0.3K
11:51 40.63 40.63 40.62 40.62 0.2K
11:52 40.62 40.62 40.60 40.60 0.7K
11:53 40.60 40.60 40.60 40.60 0.3K
11:54 40.60 40.60 40.51 40.51 0.9K
11:55 40.51 40.51 40.51 40.51 0.1K
11:56 40.51 40.51 40.42 40.42 0.1K
11:57 40.42 40.42 40.42 40.42 0.1K
11:58 40.42 40.42 40.42 40.42 0.1K
11:59 40.42 40.42 40.42 40.42 0.1K
12:00 40.39 40.39 40.39 40.39 0.9K
12:01 40.39 40.39 40.39 40.39 0.2K
12:02 40.32 40.32 40.32 40.32 0.2K
12:03 40.32 40.32 40.32 40.32 0.0K
12:04 40.32 40.32 40.32 40.32 0.0K
12:05 40.32 40.32 40.31 40.31 0.9K
12:06 40.31 40.31 40.31 40.31 0.1K
12:07 40.31 40.31 40.31 40.31 0.1K
12:08 40.31 40.31 40.31 40.31 0.0K
12:09 40.31 40.31 40.31 40.31 0.2K
12:10 40.31 40.31 40.22 40.22 0.2K
12:11 40.22 40.22 40.22 40.22 0.1K
12:12 40.22 40.32 40.22 40.32 0.3K
12:13 40.32 40.32 40.32 40.32 0.2K
12:14 40.32 40.32 40.32 40.32 0.1K
12:15 40.32 40.32 40.32 40.32 0.1K
12:16 40.32 40.32 40.27 40.27 1.3K
12:17 40.27 40.27 40.27 40.27 0.9K
12:18 40.27 40.27 40.27 40.27 0.1K
12:19 40.27 40.30 40.27 40.30 0.1K
12:20 40.30 40.30 40.30 40.30 0.0K
12:21 40.30 40.30 40.30 40.30 0.1K
12:22 40.30 40.30 40.30 40.30 0.0K
12:23 40.30 40.30 40.24 40.24 0.6K
12:24 40.24 40.24 40.24 40.24 0.1K
12:25 40.24 40.25 40.24 40.25 0.2K
12:26 40.25 40.32 40.25 40.32 1.3K
12:27 40.32 40.32 40.32 40.32 0.3K
12:28 40.32 40.32 40.32 40.32 0.1K
12:29 40.37 40.38 40.37 40.38 1.0K
12:30 40.38 40.38 40.38 40.38 0.1K
12:31 40.35 40.35 40.35 40.35 1.0K
12:32 40.38 40.38 40.38 40.38 0.7K
12:33 40.38 40.45 40.38 40.45 0.3K
12:34 40.45 40.45 40.45 40.45 0.1K
12:35 40.45 40.45 40.45 40.45 0.0K
12:36 40.45 40.45 40.45 40.45 0.1K
12:37 40.45 40.45 40.45 40.45 0.6K
12:38 40.45 40.45 40.45 40.45 0.1K
12:39 40.45 40.45 40.45 40.45 0.0K
12:40 40.45 40.45 40.45 40.45 0.0K
12:41 40.45 40.45 40.45 40.45 0.1K
12:42 40.45 40.45 40.45 40.45 0.2K
12:43 40.37 40.37 40.37 40.37 0.1K
12:44 40.37 40.37 40.37 40.37 0.0K
12:45 40.37 40.37 40.37 40.37 0.4K
12:46 40.37 40.37 40.37 40.37 0.0K
12:47 40.37 40.37 40.37 40.37 0.0K
12:48 40.37 40.37 40.37 40.37 0.2K
12:49 40.37 40.37 40.37 40.37 0.3K
12:50 40.37 40.37 40.37 40.37 0.0K
12:51 40.37 40.45 40.37 40.45 0.4K
12:52 40.45 40.45 40.45 40.45 0.1K
12:53 40.45 40.45 40.45 40.45 0.0K
12:54 40.45 40.45 40.45 40.45 0.0K
12:55 40.45 40.45 40.45 40.45 0.1K
12:56 40.45 40.45 40.45 40.45 0.1K
12:57 40.45 40.45 40.45 40.45 0.0K
12:58 40.45 40.48 40.45 40.48 0.7K
12:59 40.48 40.48 40.48 40.48 0.1K
13:00 40.48 40.48 40.48 40.48 0.0K
13:01 40.48 40.48 40.48 40.48 0.2K
13:02 40.42 40.44 40.42 40.44 1.2K
13:03 40.44 40.44 40.44 40.44 1.1K
13:04 40.44 40.44 40.44 40.44 0.0K
13:05 40.44 40.44 40.44 40.44 0.1K
13:06 40.44 40.44 40.44 40.44 0.1K
13:07 40.44 40.44 40.44 40.44 0.0K
13:08 40.44 40.44 40.44 40.44 0.1K
13:09 40.44 40.44 40.44 40.44 0.2K
13:10 40.44 40.44 40.44 40.44 0.1K
13:11 40.44 40.44 40.44 40.44 0.1K
13:12 40.44 40.44 40.44 40.44 0.0K
13:13 40.44 40.44 40.44 40.44 0.1K
13:14 40.44 40.44 40.44 40.44 0.1K
13:15 40.44 40.44 40.44 40.44 0.1K
13:16 40.44 40.44 40.44 40.44 0.0K
13:17 40.44 40.51 40.44 40.51 1.6K
13:18 40.48 40.48 40.48 40.48 2.7K
13:19 40.48 40.48 40.48 40.48 0.6K
13:20 40.48 40.54 40.48 40.48 1.4K
13:21 40.48 40.48 40.48 40.48 0.1K
13:22 40.48 40.48 40.48 40.48 0.3K
13:23 40.48 40.48 40.48 40.48 0.1K
13:24 40.48 40.48 40.48 40.48 0.2K
13:25 40.48 40.53 40.48 40.53 1.1K
13:26 40.53 40.53 40.51 40.51 0.6K
13:27 40.51 40.57 40.51 40.57 0.1K
13:28 40.57 40.57 40.57 40.57 0.3K
13:29 40.57 40.57 40.57 40.57 0.1K
13:30 40.57 40.57 40.57 40.57 0.0K
13:31 40.57 40.57 40.57 40.57 0.0K
13:32 40.49 40.49 40.49 40.49 1.1K
13:33 40.49 40.49 40.49 40.49 0.4K
13:34 40.49 40.49 40.49 40.49 0.1K
13:35 40.49 40.49 40.49 40.49 0.3K
13:36 40.49 40.49 40.49 40.49 0.3K
13:37 40.49 40.52 40.49 40.52 0.2K
13:38 40.52 40.56 40.52 40.56 1.9K
13:39 40.56 40.56 40.54 40.54 0.6K
13:40 40.54 40.54 40.54 40.54 0.2K
13:41 40.54 40.58 40.54 40.58 0.8K
13:42 40.58 40.58 40.54 40.54 0.3K
13:43 40.54 40.54 40.43 40.43 1.2K
13:44 40.40 40.40 40.40 40.40 0.6K
13:45 40.40 40.40 40.40 40.40 0.1K
13:46 40.40 40.40 40.37 40.37 0.4K
13:47 40.37 40.37 40.37 40.37 0.4K
13:48 40.37 40.37 40.37 40.37 0.5K
13:49 40.37 40.37 40.37 40.37 0.2K
13:50 40.37 40.37 40.37 40.37 0.2K
13:51 40.37 40.37 40.37 40.37 0.3K
13:52 40.37 40.37 40.37 40.37 0.0K
13:53 40.37 40.37 40.37 40.37 0.0K
13:54 40.37 40.37 40.37 40.37 0.1K
13:55 40.36 40.36 40.36 40.36 0.2K
13:56 40.36 40.36 40.36 40.36 0.4K
13:57 40.36 40.36 40.36 40.36 0.1K
13:58 40.39 40.39 40.39 40.39 0.8K
13:59 40.39 40.41 40.39 40.41 0.5K
14:00 40.41 40.41 40.41 40.41 0.0K
14:01 40.41 40.41 40.41 40.41 0.5K
14:02 40.41 40.41 40.41 40.41 0.2K
14:03 40.41 40.41 40.41 40.41 0.1K
14:04 40.41 40.41 40.41 40.41 0.0K
14:05 40.41 40.41 40.35 40.35 2.7K
14:06 40.35 40.35 40.25 40.25 1.6K
14:07 40.25 40.25 40.25 40.25 0.2K
14:08 40.25 40.25 40.25 40.25 0.2K
14:09 40.25 40.25 40.25 40.25 0.2K
14:10 40.25 40.25 40.25 40.25 0.2K
14:11 40.25 40.25 40.25 40.25 0.4K
14:12 40.27 40.27 40.27 40.27 1.3K
14:13 40.27 40.27 40.27 40.27 0.1K
14:14 40.27 40.27 40.27 40.27 0.9K
14:15 40.27 40.27 40.27 40.27 0.1K
14:16 40.27 40.27 40.27 40.27 0.2K
14:17 40.27 40.27 40.27 40.27 0.1K
14:18 40.27 40.27 40.27 40.27 0.0K
14:19 40.27 40.27 40.27 40.27 0.3K
14:20 40.27 40.27 40.27 40.27 0.1K
14:21 40.27 40.32 40.27 40.32 0.5K
14:22 40.32 40.32 40.28 40.28 0.6K
14:23 40.28 40.28 40.28 40.28 0.5K
14:24 40.28 40.28 40.28 40.28 0.2K
14:25 40.28 40.28 40.20 40.20 0.3K
14:26 40.20 40.20 40.20 40.20 0.5K
14:27 40.20 40.20 40.20 40.20 0.2K
14:28 40.27 40.27 40.27 40.27 0.2K
14:29 40.27 40.27 40.27 40.27 0.2K
14:30 40.27 40.27 40.27 40.27 1.1K
14:31 40.27 40.27 40.27 40.27 0.1K
14:32 40.23 40.23 40.21 40.21 1.4K
14:33 40.21 40.21 40.21 40.21 0.3K
14:34 40.21 40.21 40.19 40.20 1.8K
14:35 40.20 40.20 40.20 40.20 0.0K
14:36 40.20 40.20 40.20 40.20 0.3K
14:37 40.20 40.20 40.20 40.20 0.1K
14:38 40.20 40.20 40.19 40.19 0.7K
14:39 40.19 40.19 40.19 40.19 0.3K
14:40 40.19 40.19 40.19 40.19 0.1K
14:41 40.19 40.19 40.19 40.19 0.4K
14:42 40.19 40.19 40.19 40.19 0.1K
14:43 40.21 40.21 40.21 40.21 0.7K
14:44 40.21 40.21 40.21 40.21 0.1K
14:45 40.21 40.23 40.21 40.23 0.8K
14:46 40.23 40.23 40.23 40.23 0.2K
14:47 40.23 40.23 40.23 40.23 0.3K
14:48 40.23 40.23 40.23 40.23 0.1K
14:49 40.23 40.23 40.21 40.21 0.2K
14:50 40.23 40.23 40.23 40.23 0.8K
14:51 40.23 40.26 40.23 40.26 0.6K
14:52 40.26 40.26 40.26 40.26 0.1K
14:53 40.24 40.25 40.24 40.25 0.7K
14:54 40.26 40.26 40.26 40.26 1.1K
14:55 40.26 40.26 40.24 40.24 0.2K
14:56 40.24 40.26 40.24 40.26 1.9K
14:57 40.26 40.27 40.26 40.27 0.6K
14:58 40.27 40.27 40.27 40.27 0.2K
14:59 40.27 40.36 40.27 40.36 0.3K
15:00 40.29 40.29 40.29 40.29 0.8K
15:01 40.29 40.29 40.26 40.26 0.9K
15:02 40.26 40.26 40.26 40.26 0.2K
15:03 40.26 40.26 40.26 40.26 0.5K
15:04 40.26 40.26 40.26 40.26 0.3K
15:05 40.26 40.26 40.26 40.26 0.3K
15:06 40.26 40.26 40.26 40.26 0.3K
15:07 40.26 40.29 40.26 40.29 0.6K
15:08 40.29 40.29 40.29 40.29 1.0K
15:09 40.29 40.29 40.29 40.29 0.0K
15:10 40.29 40.30 40.29 40.30 1.4K
15:11 40.30 40.30 40.30 40.30 0.1K
15:12 40.30 40.30 40.30 40.30 0.0K
15:13 40.25 40.25 40.25 40.25 0.4K
15:14 40.25 40.25 40.25 40.25 0.3K
15:15 40.25 40.25 40.25 40.25 0.7K
15:16 40.25 40.25 40.14 40.14 0.2K
15:17 40.14 40.17 40.14 40.17 0.8K
15:18 40.14 40.14 40.14 40.14 0.8K
15:19 40.14 40.14 40.13 40.13 0.7K
15:20 40.13 40.13 40.13 40.13 0.5K
15:21 40.13 40.13 40.10 40.10 0.3K
15:22 40.10 40.12 40.10 40.12 0.8K
15:23 40.12 40.12 40.12 40.12 0.1K
15:24 40.12 40.12 40.12 40.12 0.3K
15:25 40.12 40.14 40.12 40.14 2.7K
15:26 40.14 40.14 40.14 40.14 0.6K
15:27 40.14 40.14 40.14 40.14 0.2K
15:28 40.15 40.15 40.15 40.15 0.7K
15:29 40.15 40.15 40.15 40.15 0.2K
15:30 40.15 40.15 40.12 40.12 0.8K
15:31 40.19 40.19 40.19 40.19 0.9K
15:32 40.16 40.16 40.14 40.14 1.3K
15:33 40.14 40.14 40.14 40.14 0.4K
15:34 40.14 40.14 40.14 40.14 0.2K
15:35 40.14 40.14 40.14 40.14 0.3K
15:36 40.14 40.14 40.14 40.14 1.5K
15:37 40.14 40.14 40.14 40.14 0.1K
15:38 40.14 40.14 40.11 40.14 1.1K
15:39 40.14 40.14 40.14 40.14 2.6K
15:40 40.14 40.14 40.14 40.14 0.1K
15:41 40.14 40.14 40.09 40.09 1.9K
15:42 40.09 40.09 40.09 40.09 0.6K
15:43 40.09 40.10 40.06 40.10 3.4K
15:44 40.15 40.16 40.15 40.16 1.3K
15:45 40.16 40.16 40.16 40.16 0.1K
15:46 40.16 40.16 40.12 40.12 2.6K
15:47 40.12 40.12 40.12 40.12 0.6K
15:48 40.12 40.12 40.09 40.09 0.3K
15:49 40.09 40.09 40.08 40.08 2.1K
15:50 40.08 40.08 40.08 40.08 0.4K
15:51 40.12 40.17 40.12 40.17 2.8K
15:52 40.17 40.19 40.17 40.19 1.9K
15:53 40.19 40.23 40.19 40.23 1.7K
15:54 40.23 40.25 40.23 40.23 1.7K
15:55 40.23 40.24 40.23 40.24 1.7K
15:56 40.21 40.25 40.20 40.25 6.4K
15:57 40.22 40.22 40.22 40.22 5.1K
15:58 40.22 40.24 40.21 40.23 4.2K
15:59 40.23 40.25 40.21 40.25 4.9K
16:00 40.25 40.25 40.13 40.13 71.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible