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 39.71 39.71 39.52 39.52 4.7K
09:32 39.58 39.58 39.58 39.58 0.5K
09:33 39.58 39.58 39.58 39.58 0.0K
09:34 39.58 40.14 39.58 40.14 1.5K
09:35 39.87 39.87 39.87 39.87 0.7K
09:36 39.87 39.87 39.87 39.87 0.3K
09:37 39.87 39.88 39.87 39.88 0.3K
09:38 39.88 40.13 39.88 40.13 1.0K
09:39 40.13 40.13 40.13 40.13 0.4K
09:40 40.13 40.13 40.13 40.13 0.0K
09:41 40.13 40.13 39.88 39.88 0.6K
09:42 39.88 39.88 39.88 39.88 0.0K
09:43 39.88 39.88 39.88 39.88 0.8K
09:44 39.88 39.88 39.88 39.88 1.5K
09:45 39.88 39.88 39.88 39.88 0.3K
09:46 39.88 39.90 39.88 39.90 2.6K
09:47 39.90 39.90 39.90 39.90 0.4K
09:48 39.90 39.90 39.90 39.90 1.6K
09:49 39.90 39.90 39.90 39.90 1.3K
09:50 39.93 39.96 39.93 39.96 0.7K
09:51 39.96 39.96 39.96 39.96 0.4K
09:52 39.96 40.26 39.96 40.26 4.8K
09:53 40.26 40.27 40.26 40.27 0.7K
09:54 40.27 40.27 40.27 40.27 0.4K
09:55 40.27 40.53 40.27 40.53 0.5K
09:56 40.53 40.53 40.37 40.53 0.4K
09:57 40.53 40.53 40.53 40.53 0.0K
09:58 40.53 40.53 40.53 40.53 0.1K
09:59 40.53 40.53 40.53 40.53 0.4K
10:00 40.53 40.53 40.53 40.53 0.2K
10:01 40.57 40.68 40.53 40.53 3.9K
10:02 40.53 40.53 40.39 40.39 3.2K
10:03 40.48 40.48 40.48 40.48 0.3K
10:04 40.51 40.54 40.51 40.54 1.5K
10:05 40.54 40.54 40.54 40.54 0.1K
10:06 40.54 40.54 40.54 40.54 0.0K
10:07 40.54 40.61 40.54 40.61 2.7K
10:08 40.61 40.61 40.61 40.61 0.9K
10:09 40.61 40.61 40.61 40.61 0.0K
10:10 40.61 40.74 40.61 40.63 1.3K
10:11 40.63 40.63 40.55 40.55 2.0K
10:12 40.55 40.55 40.50 40.50 0.6K
10:13 40.50 40.50 40.50 40.50 0.1K
10:14 40.50 40.54 40.50 40.51 0.9K
10:15 40.51 40.55 40.51 40.55 0.1K
10:16 40.53 40.53 40.53 40.53 0.3K
10:17 40.51 40.51 40.50 40.50 0.5K
10:18 40.50 40.50 40.50 40.50 0.3K
10:19 40.62 40.64 40.62 40.64 1.2K
10:20 40.63 40.63 40.63 40.63 0.1K
10:21 40.61 40.61 40.61 40.61 0.5K
10:22 40.70 40.71 40.70 40.71 1.8K
10:23 40.71 40.88 40.71 40.88 2.7K
10:24 40.66 40.66 40.64 40.64 2.9K
10:25 40.64 40.64 40.64 40.64 0.6K
10:26 40.64 40.64 40.64 40.64 0.4K
10:27 40.64 40.64 40.64 40.64 0.0K
10:28 40.64 40.64 40.64 40.64 0.1K
10:29 40.64 40.64 40.64 40.64 0.0K
10:30 40.64 40.77 40.64 40.77 0.1K
10:31 40.77 40.77 40.77 40.77 0.1K
10:32 40.77 40.77 40.76 40.76 0.8K
10:33 40.76 40.76 40.76 40.76 0.0K
10:34 40.83 40.83 40.83 40.83 0.4K
10:35 40.83 40.83 40.83 40.83 0.1K
10:36 40.83 40.83 40.83 40.83 0.0K
10:37 40.83 40.83 40.83 40.83 0.0K
10:38 40.74 40.75 40.74 40.75 0.6K
10:39 40.75 40.92 40.75 40.92 0.1K
10:40 40.92 41.00 40.92 41.00 0.2K
10:41 41.00 41.00 40.97 40.97 0.3K
10:42 40.97 40.97 40.71 40.71 0.7K
10:43 40.71 40.71 40.71 40.71 0.3K
10:44 40.71 40.71 40.71 40.71 0.2K
10:45 40.71 40.84 40.71 40.84 1.7K
10:46 40.84 40.84 40.84 40.84 0.1K
10:47 40.84 40.84 40.84 40.84 0.2K
10:48 40.84 40.84 40.75 40.75 1.1K
10:49 40.75 40.83 40.75 40.83 1.1K
10:50 40.83 40.83 40.83 40.83 0.1K
10:51 40.83 40.83 40.82 40.82 0.7K
10:52 40.82 40.82 40.82 40.82 0.3K
10:53 40.82 40.82 40.82 40.82 0.3K
10:54 40.82 40.82 40.82 40.82 0.1K
10:55 40.82 40.83 40.82 40.83 0.1K
10:56 40.83 40.83 40.83 40.83 0.1K
10:57 40.86 40.86 40.86 40.86 0.1K
10:58 40.86 40.86 40.86 40.86 0.0K
10:59 40.86 40.93 40.86 40.93 1.6K
11:00 40.93 40.93 40.86 40.86 0.7K
11:01 40.86 40.86 40.80 40.80 1.8K
11:02 40.80 40.82 40.80 40.82 0.2K
11:03 40.82 40.82 40.82 40.82 0.4K
11:04 40.82 40.82 40.82 40.82 0.0K
11:05 40.82 40.82 40.82 40.82 0.5K
11:06 40.82 40.82 40.71 40.71 0.3K
11:07 40.71 40.71 40.71 40.71 0.2K
11:08 40.71 40.71 40.71 40.71 0.1K
11:09 40.71 40.71 40.71 40.71 0.0K
11:10 40.71 40.71 40.71 40.71 0.0K
11:11 40.71 40.77 40.71 40.77 0.2K
11:12 40.77 40.77 40.77 40.77 0.0K
11:13 40.77 40.77 40.77 40.77 0.0K
11:14 40.74 40.74 40.74 40.74 0.2K
11:15 40.74 40.74 40.74 40.74 0.0K
11:16 40.74 40.74 40.74 40.74 0.0K
11:17 40.74 40.74 40.74 40.74 1.2K
11:18 40.74 40.74 40.74 40.74 0.5K
11:19 40.74 40.74 40.74 40.74 0.1K
11:20 40.74 40.74 40.74 40.74 0.0K
11:21 40.74 40.74 40.74 40.74 0.1K
11:22 40.74 40.74 40.74 40.74 0.0K
11:23 40.74 40.74 40.74 40.74 0.0K
11:24 40.74 40.74 40.74 40.74 0.6K
11:25 40.74 40.74 40.63 40.63 0.2K
11:26 40.63 40.63 40.63 40.63 0.1K
11:27 40.63 40.63 40.63 40.63 0.2K
11:28 40.63 40.63 40.63 40.63 0.0K
11:29 40.63 40.63 40.63 40.63 0.0K
11:30 40.63 40.63 40.63 40.63 0.0K
11:31 40.63 40.63 40.63 40.63 0.0K
11:32 40.63 40.63 40.63 40.63 0.2K
11:33 40.63 40.63 40.63 40.63 0.1K
11:34 40.63 40.63 40.63 40.63 0.2K
11:35 40.63 40.63 40.63 40.63 0.0K
11:36 40.63 40.63 40.63 40.63 0.0K
11:37 40.63 40.65 40.63 40.65 0.5K
11:38 40.65 40.66 40.63 40.66 2.6K
11:39 40.66 40.75 40.66 40.75 0.1K
11:40 40.75 40.75 40.75 40.75 0.1K
11:41 40.75 40.75 40.75 40.75 0.1K
11:42 40.75 40.75 40.75 40.75 0.0K
11:43 40.75 40.75 40.75 40.75 0.1K
11:44 40.75 40.75 40.74 40.74 1.7K
11:45 40.74 40.74 40.74 40.74 0.0K
11:46 40.74 40.74 40.74 40.74 0.0K
11:47 40.74 40.74 40.74 40.74 0.2K
11:48 40.74 40.74 40.74 40.74 0.3K
11:49 40.73 40.73 40.73 40.73 0.2K
11:50 40.73 40.73 40.71 40.71 2.8K
11:51 40.60 40.65 40.60 40.65 4.3K
11:52 40.65 40.65 40.65 40.65 0.6K
11:53 40.65 40.65 40.62 40.62 0.3K
11:54 40.62 40.62 40.62 40.62 0.0K
11:55 40.62 40.66 40.62 40.66 0.4K
11:56 40.57 40.57 40.57 40.57 0.4K
11:57 40.57 40.57 40.53 40.53 0.8K
11:58 40.53 40.53 40.53 40.53 0.0K
11:59 40.53 40.53 40.53 40.53 0.2K
12:00 40.53 40.53 40.49 40.51 0.6K
12:01 40.51 40.51 40.51 40.51 0.1K
12:02 40.51 40.51 40.51 40.51 0.0K
12:03 40.51 40.54 40.51 40.54 0.2K
12:04 40.54 40.63 40.54 40.63 0.3K
12:05 40.63 40.63 40.55 40.55 0.4K
12:06 40.55 40.55 40.55 40.55 0.0K
12:07 40.55 40.55 40.55 40.55 0.0K
12:08 40.55 40.62 40.55 40.62 0.5K
12:09 40.62 40.62 40.52 40.58 0.4K
12:10 40.58 40.59 40.58 40.59 0.7K
12:11 40.59 40.59 40.59 40.59 0.2K
12:12 40.59 40.59 40.59 40.59 0.0K
12:13 40.59 40.64 40.59 40.64 0.1K
12:14 40.64 40.64 40.64 40.64 0.0K
12:15 40.64 40.64 40.64 40.64 0.1K
12:16 40.64 40.64 40.64 40.64 0.1K
12:17 40.64 40.64 40.61 40.61 0.6K
12:18 40.67 40.67 40.67 40.67 0.4K
12:19 40.67 40.67 40.67 40.67 0.0K
12:20 40.67 40.67 40.67 40.67 0.1K
12:21 40.70 40.70 40.70 40.70 0.5K
12:22 40.70 40.70 40.62 40.62 2.1K
12:23 40.62 40.62 40.62 40.62 0.2K
12:24 40.62 40.62 40.62 40.62 0.6K
12:25 40.62 40.62 40.62 40.62 0.0K
12:26 40.66 40.66 40.57 40.57 1.1K
12:27 40.57 40.57 40.57 40.57 0.1K
12:28 40.58 40.58 40.58 40.58 0.2K
12:29 40.58 40.58 40.58 40.58 0.0K
12:30 40.58 40.58 40.58 40.58 0.1K
12:31 40.58 40.58 40.58 40.58 0.0K
12:32 40.58 40.58 40.58 40.58 0.0K
12:33 40.58 40.58 40.58 40.58 0.0K
12:34 40.58 40.58 40.58 40.58 0.2K
12:35 40.58 40.58 40.58 40.58 0.1K
12:36 40.58 40.58 40.54 40.54 1.0K
12:37 40.54 40.54 40.54 40.54 0.3K
12:38 40.54 40.54 40.54 40.54 0.0K
12:39 40.54 40.54 40.54 40.54 0.0K
12:40 40.53 40.53 40.53 40.53 0.1K
12:41 40.53 40.53 40.53 40.53 0.1K
12:42 40.53 40.53 40.53 40.53 0.0K
12:43 40.53 40.53 40.53 40.53 0.0K
12:44 40.53 40.53 40.53 40.53 0.0K
12:45 40.53 40.53 40.53 40.53 0.0K
12:46 40.56 40.56 40.56 40.56 0.1K
12:47 40.56 40.56 40.56 40.56 0.0K
12:48 40.56 40.57 40.56 40.57 1.5K
12:49 40.57 40.57 40.57 40.57 0.1K
12:50 40.57 40.57 40.57 40.57 0.1K
12:51 40.57 40.57 40.56 40.56 0.6K
12:52 40.56 40.56 40.56 40.56 0.1K
12:53 40.56 40.56 40.56 40.56 0.1K
12:54 40.56 40.56 40.56 40.56 0.7K
12:55 40.56 40.56 40.56 40.56 0.1K
12:56 40.56 40.56 40.56 40.56 0.0K
12:57 40.56 40.56 40.56 40.56 0.1K
12:58 40.56 40.56 40.56 40.56 0.0K
12:59 40.60 40.60 40.60 40.60 0.5K
13:00 40.60 40.60 40.60 40.60 0.1K
13:01 40.60 40.61 40.60 40.61 0.1K
13:02 40.61 40.64 40.61 40.64 0.1K
13:03 40.64 40.64 40.64 40.64 0.1K
13:04 40.64 40.64 40.64 40.64 0.2K
13:05 40.64 40.64 40.64 40.64 0.0K
13:06 40.64 40.64 40.64 40.64 0.1K
13:07 40.64 40.64 40.64 40.64 0.0K
13:08 40.64 40.64 40.64 40.64 0.0K
13:09 40.64 40.64 40.64 40.64 0.0K
13:10 40.64 40.66 40.64 40.66 0.1K
13:11 40.66 40.66 40.66 40.66 0.0K
13:12 40.66 40.66 40.63 40.63 0.4K
13:13 40.65 40.69 40.65 40.69 1.7K
13:14 40.69 40.69 40.69 40.69 0.0K
13:15 40.69 40.74 40.69 40.74 0.1K
13:16 40.74 40.74 40.74 40.74 0.0K
13:17 40.74 40.74 40.74 40.74 0.1K
13:18 40.66 40.66 40.66 40.66 1.3K
13:19 40.66 40.66 40.66 40.66 0.3K
13:20 40.66 40.66 40.66 40.66 0.0K
13:21 40.66 40.66 40.66 40.66 0.0K
13:22 40.66 40.66 40.66 40.66 0.0K
13:23 40.66 40.66 40.66 40.66 0.0K
13:24 40.66 40.66 40.66 40.66 0.0K
13:25 40.66 40.66 40.66 40.66 0.0K
13:26 40.66 40.66 40.62 40.62 0.1K
13:27 40.62 40.62 40.62 40.62 0.5K
13:28 40.62 40.62 40.62 40.62 0.2K
13:29 40.62 40.62 40.62 40.62 0.0K
13:30 40.62 40.62 40.62 40.62 0.0K
13:31 40.62 40.62 40.62 40.62 0.1K
13:32 40.62 40.62 40.62 40.62 0.1K
13:33 40.62 40.62 40.62 40.62 0.0K
13:34 40.62 40.62 40.62 40.62 0.6K
13:35 40.62 40.62 40.62 40.62 0.0K
13:36 40.62 40.78 40.62 40.78 0.5K
13:37 40.78 40.78 40.78 40.78 0.0K
13:38 40.78 40.78 40.74 40.74 0.5K
13:39 40.74 40.78 40.74 40.78 0.1K
13:40 40.78 40.78 40.78 40.78 0.1K
13:41 40.78 40.78 40.78 40.78 0.1K
13:42 40.78 40.78 40.78 40.78 0.1K
13:43 40.78 40.78 40.78 40.78 0.2K
13:44 40.76 40.76 40.76 40.76 0.2K
13:45 40.76 40.76 40.76 40.76 0.0K
13:46 40.76 40.76 40.61 40.61 0.4K
13:47 40.61 40.61 40.61 40.61 0.6K
13:48 40.61 40.77 40.61 40.77 0.7K
13:49 40.77 40.77 40.76 40.76 0.1K
13:50 40.76 40.76 40.76 40.76 0.0K
13:51 40.76 40.76 40.76 40.76 0.0K
13:52 40.76 40.76 40.76 40.76 0.1K
13:53 40.76 40.76 40.76 40.76 0.0K
13:54 40.76 40.76 40.75 40.75 1.5K
13:55 40.75 40.75 40.75 40.75 0.0K
13:56 40.60 40.75 40.60 40.75 0.4K
13:57 40.75 40.75 40.75 40.75 0.1K
13:58 40.75 40.75 40.75 40.75 0.0K
13:59 40.75 40.75 40.75 40.75 0.0K
14:00 40.75 40.75 40.75 40.75 1.2K
14:01 40.75 40.83 40.75 40.83 0.4K
14:02 40.83 40.83 40.83 40.83 0.0K
14:03 40.83 40.83 40.83 40.83 0.0K
14:04 40.83 40.83 40.83 40.83 0.1K
14:05 40.83 40.83 40.83 40.83 0.0K
14:06 40.83 40.83 40.83 40.83 0.0K
14:07 40.83 40.83 40.82 40.82 0.1K
14:08 40.82 40.82 40.82 40.82 0.1K
14:09 40.82 40.82 40.73 40.73 0.7K
14:10 40.73 40.73 40.73 40.73 0.1K
14:11 40.73 40.73 40.73 40.73 0.1K
14:12 40.73 40.73 40.73 40.73 0.7K
14:13 40.73 40.73 40.73 40.73 0.0K
14:14 40.73 40.90 40.73 40.90 0.1K
14:15 40.90 40.90 40.90 40.90 0.0K
14:16 40.90 40.90 40.90 40.90 0.1K
14:17 40.90 40.90 40.90 40.90 0.2K
14:18 40.90 40.90 40.90 40.90 0.1K
14:19 40.90 40.90 40.90 40.90 0.0K
14:20 40.90 40.90 40.90 40.90 0.0K
14:21 40.90 40.90 40.90 40.90 0.3K
14:22 40.90 40.90 40.86 40.86 0.1K
14:23 40.86 40.86 40.86 40.86 0.3K
14:24 40.86 40.86 40.86 40.86 0.0K
14:25 40.86 40.86 40.86 40.86 0.6K
14:26 40.86 40.86 40.86 40.86 0.0K
14:27 40.86 40.86 40.86 40.86 0.0K
14:28 40.86 40.86 40.86 40.86 0.5K
14:29 40.96 40.96 40.87 40.87 1.3K
14:30 40.87 40.87 40.87 40.87 0.0K
14:31 40.87 40.97 40.87 40.97 0.4K
14:32 40.97 40.97 40.97 40.97 0.1K
14:33 40.97 40.97 40.97 40.97 0.0K
14:34 40.97 40.97 40.91 40.91 0.9K
14:35 40.90 40.90 40.90 40.90 0.3K
14:36 40.90 40.90 40.90 40.90 0.0K
14:37 40.90 40.90 40.90 40.90 0.2K
14:38 40.90 40.90 40.90 40.90 0.2K
14:39 40.90 40.98 40.90 40.98 1.4K
14:40 40.98 40.99 40.98 40.99 0.5K
14:41 41.03 41.03 40.95 40.95 4.0K
14:42 40.95 40.99 40.95 40.99 0.3K
14:43 40.99 40.99 40.99 40.99 0.0K
14:44 40.99 40.99 40.99 40.99 0.1K
14:45 40.99 40.99 40.99 40.99 0.1K
14:46 40.99 40.99 40.98 40.98 0.2K
14:47 40.98 40.98 40.96 40.96 0.5K
14:48 40.96 40.96 40.96 40.96 0.6K
14:49 40.96 40.96 40.96 40.96 0.0K
14:50 40.96 40.96 40.91 40.91 1.0K
14:51 40.91 40.91 40.91 40.91 0.1K
14:52 40.91 40.91 40.91 40.91 0.1K
14:53 40.91 40.91 40.91 40.91 0.0K
14:54 40.91 40.91 40.91 40.91 0.0K
14:55 40.86 40.86 40.86 40.86 0.2K
14:56 40.86 40.95 40.86 40.95 0.6K
14:57 40.87 40.95 40.87 40.95 0.5K
14:58 40.95 40.95 40.93 40.93 0.2K
14:59 40.93 40.97 40.93 40.97 0.1K
15:00 40.97 40.97 40.97 40.97 0.1K
15:01 40.97 40.97 40.86 40.86 0.8K
15:02 40.86 40.86 40.86 40.86 0.1K
15:03 40.86 40.86 40.86 40.86 0.3K
15:04 40.86 40.86 40.86 40.86 0.2K
15:05 40.86 40.86 40.86 40.86 0.2K
15:06 40.86 40.94 40.86 40.94 0.7K
15:07 40.94 40.96 40.94 40.96 0.3K
15:08 40.96 40.97 40.96 40.97 0.1K
15:09 40.97 40.98 40.97 40.98 1.7K
15:10 40.98 41.03 40.98 41.03 0.4K
15:11 41.03 41.03 40.99 40.99 0.2K
15:12 40.99 41.07 40.99 41.07 0.2K
15:13 41.07 41.07 41.07 41.07 0.0K
15:14 41.07 41.07 41.07 41.07 0.2K
15:15 41.07 41.07 40.96 40.96 0.5K
15:16 40.96 40.96 40.96 40.96 0.3K
15:17 40.96 40.96 40.91 40.91 0.4K
15:18 40.99 40.99 40.99 40.99 0.1K
15:19 40.99 41.01 40.97 40.97 0.8K
15:20 40.97 40.97 40.97 40.97 0.2K
15:21 40.97 41.01 40.97 41.01 0.5K
15:22 41.01 41.03 41.01 41.03 0.2K
15:23 41.03 41.03 41.01 41.01 1.7K
15:24 41.01 41.01 40.99 40.99 0.2K
15:25 40.99 40.99 40.99 40.99 0.1K
15:26 41.02 41.07 41.02 41.07 1.0K
15:27 41.07 41.07 41.07 41.07 0.1K
15:28 41.07 41.11 41.07 41.07 0.6K
15:29 41.07 41.07 41.07 41.07 0.1K
15:30 41.07 41.07 41.07 41.07 0.3K
15:31 41.07 41.09 41.07 41.09 0.3K
15:32 41.09 41.09 41.09 41.09 0.3K
15:33 41.09 41.09 41.02 41.02 2.2K
15:34 41.02 41.06 41.02 41.06 0.9K
15:35 41.06 41.06 41.06 41.06 0.0K
15:36 41.07 41.07 41.07 41.07 0.5K
15:37 41.04 41.05 41.04 41.05 0.6K
15:38 41.05 41.05 40.96 40.96 11.8K
15:39 40.96 41.01 40.96 41.01 5.0K
15:40 41.01 41.01 41.01 41.01 0.5K
15:41 41.01 41.01 41.01 41.01 0.2K
15:42 41.01 41.01 41.01 41.01 0.8K
15:43 41.01 41.01 41.01 41.01 0.6K
15:44 41.01 41.01 40.94 40.94 0.6K
15:45 40.94 40.94 40.94 40.94 0.3K
15:46 40.92 40.98 40.92 40.98 3.7K
15:47 40.99 41.05 40.99 41.05 5.9K
15:48 41.05 41.08 41.05 41.08 2.4K
15:49 41.14 41.27 41.14 41.27 2.7K
15:50 41.27 41.37 41.27 41.37 2.3K
15:51 41.39 41.56 41.39 41.56 5.8K
15:52 41.55 41.62 41.55 41.62 12.0K
15:53 41.62 41.62 41.45 41.45 0.9K
15:54 41.47 41.47 41.38 41.38 9.1K
15:55 41.43 41.43 41.38 41.43 1.4K
15:56 41.43 41.56 41.43 41.52 8.9K
15:57 41.52 41.65 41.52 41.65 10.6K
15:58 41.62 41.64 41.60 41.60 8.9K
15:59 41.61 41.61 41.56 41.58 11.4K
16:00 41.57 41.59 41.51 41.54 119.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible