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 41.67 41.67 41.34 41.34 3.5K
09:32 41.76 41.76 41.76 41.76 0.0K
09:33 41.76 41.76 41.76 41.76 0.0K
09:34 41.76 41.76 41.76 41.76 0.2K
09:35 41.76 41.76 41.76 41.76 0.0K
09:36 41.75 41.75 41.75 41.75 1.6K
09:37 41.75 41.75 41.75 41.75 0.0K
09:38 41.75 41.75 41.75 41.75 0.0K
09:39 41.75 41.75 41.75 41.75 0.1K
09:40 41.75 41.75 41.58 41.58 0.3K
09:41 41.58 41.58 41.58 41.58 0.0K
09:42 41.58 41.58 41.58 41.58 0.0K
09:43 41.58 41.58 41.58 41.58 0.0K
09:44 41.83 41.83 41.83 41.83 0.4K
09:45 41.83 41.83 41.83 41.83 0.1K
09:46 41.97 41.97 41.97 41.97 0.1K
09:47 41.97 41.97 41.97 41.97 0.0K
09:48 41.97 41.97 41.97 41.97 0.0K
09:49 41.97 41.97 41.82 41.82 0.4K
09:50 41.82 41.82 41.82 41.82 0.6K
09:51 41.82 41.82 41.82 41.82 0.1K
09:52 41.82 41.82 41.82 41.82 0.0K
09:53 41.82 41.82 41.82 41.82 0.0K
09:54 41.82 41.82 41.82 41.82 0.5K
09:55 41.82 41.82 41.82 41.82 0.3K
09:56 41.82 41.82 41.82 41.82 0.0K
09:57 41.82 41.82 41.82 41.82 0.1K
09:58 41.82 41.82 41.82 41.82 0.1K
09:59 41.82 41.82 41.82 41.82 0.1K
10:00 41.82 41.82 41.82 41.82 0.0K
10:01 41.82 41.82 41.82 41.82 0.0K
10:02 41.82 41.82 41.82 41.82 0.0K
10:03 41.82 41.83 41.81 41.83 0.8K
10:04 41.81 41.81 41.68 41.81 0.4K
10:05 41.81 41.81 41.81 41.81 0.0K
10:06 41.81 41.81 41.81 41.81 0.0K
10:07 41.81 41.81 41.66 41.66 0.2K
10:08 41.81 41.81 41.81 41.81 0.2K
10:09 41.81 41.81 41.81 41.81 0.1K
10:10 41.81 41.81 41.81 41.81 0.1K
10:11 41.81 41.81 41.81 41.81 0.0K
10:12 41.81 41.81 41.81 41.81 0.0K
10:13 41.81 41.81 41.81 41.81 0.0K
10:14 41.81 41.81 41.81 41.81 0.1K
10:15 41.68 41.68 41.68 41.68 0.2K
10:16 41.68 41.68 41.68 41.68 0.2K
10:17 41.68 41.90 41.68 41.90 1.0K
10:18 41.90 41.90 41.90 41.90 0.1K
10:19 41.90 41.90 41.86 41.86 0.2K
10:20 41.86 41.86 41.86 41.86 0.3K
10:21 41.86 41.86 41.72 41.72 1.1K
10:22 41.72 41.72 41.72 41.72 0.2K
10:23 41.72 41.72 41.72 41.72 0.0K
10:24 41.72 41.72 41.72 41.72 0.0K
10:25 41.72 41.72 41.72 41.72 0.0K
10:26 41.72 41.72 41.72 41.72 0.1K
10:27 41.72 41.72 41.72 41.72 0.0K
10:28 41.64 41.64 41.64 41.64 0.2K
10:29 41.64 41.64 41.64 41.64 0.0K
10:30 41.63 41.63 41.63 41.63 0.1K
10:31 41.50 41.50 41.50 41.50 0.3K
10:32 41.50 41.50 41.50 41.50 0.0K
10:33 41.50 41.50 41.50 41.50 0.0K
10:34 41.50 41.50 41.50 41.50 0.1K
10:35 41.50 41.50 41.50 41.50 0.2K
10:36 41.50 41.50 41.50 41.50 0.0K
10:37 41.50 41.50 41.50 41.50 0.0K
10:38 41.50 41.50 41.50 41.50 0.0K
10:39 41.50 41.53 41.50 41.53 0.4K
10:40 41.53 41.53 41.53 41.53 0.0K
10:41 41.53 41.53 41.53 41.53 0.0K
10:42 41.53 41.53 41.53 41.53 0.0K
10:43 41.53 41.53 41.53 41.53 0.0K
10:44 41.53 41.59 41.53 41.59 0.8K
10:45 41.59 41.59 41.59 41.59 0.2K
10:46 41.59 41.59 41.59 41.59 0.0K
10:47 41.59 41.62 41.46 41.62 2.3K
10:48 41.62 41.62 41.62 41.62 0.0K
10:49 41.62 41.62 41.52 41.52 1.3K
10:50 41.52 41.52 41.52 41.52 0.1K
10:51 41.45 41.49 41.44 41.49 1.3K
10:52 41.49 41.49 41.49 41.49 0.5K
10:53 41.43 41.43 41.43 41.43 0.5K
10:54 41.43 41.43 41.43 41.43 0.0K
10:55 41.43 41.43 41.43 41.43 0.0K
10:56 41.43 41.43 41.43 41.43 0.0K
10:57 41.43 41.43 41.43 41.43 0.0K
10:58 41.43 41.43 41.43 41.43 0.1K
10:59 41.43 41.43 41.43 41.43 0.0K
11:00 41.43 41.43 41.35 41.35 0.9K
11:01 41.34 41.34 41.33 41.33 1.4K
11:02 41.33 41.33 41.33 41.33 0.2K
11:03 41.26 41.26 41.26 41.26 0.2K
11:04 41.26 41.26 41.18 41.18 0.5K
11:05 41.10 41.10 41.10 41.10 0.1K
11:06 41.10 41.10 41.10 41.10 0.0K
11:07 41.10 41.10 41.10 41.10 0.0K
11:08 41.10 41.10 41.10 41.10 0.0K
11:09 41.10 41.10 41.10 41.10 0.0K
11:10 41.10 41.10 41.10 41.10 0.0K
11:11 41.10 41.16 41.10 41.16 0.4K
11:12 41.16 41.16 41.16 41.16 0.0K
11:13 41.16 41.16 41.16 41.16 0.0K
11:14 41.16 41.16 41.16 41.16 0.0K
11:15 41.09 41.09 41.09 41.09 0.2K
11:16 41.09 41.09 41.09 41.09 1.1K
11:17 41.09 41.09 41.08 41.08 1.4K
11:18 41.08 41.13 41.08 41.13 0.7K
11:19 41.13 41.13 41.07 41.07 0.8K
11:20 41.07 41.07 41.07 41.07 0.1K
11:21 41.07 41.07 41.07 41.07 0.1K
11:22 41.07 41.07 41.07 41.07 0.0K
11:23 41.07 41.07 41.07 41.07 0.6K
11:24 41.07 41.07 41.02 41.02 1.3K
11:25 41.02 41.02 40.95 40.95 0.4K
11:26 40.95 40.95 40.95 40.95 0.0K
11:27 40.95 40.95 40.95 40.95 0.6K
11:28 40.95 40.95 40.95 40.95 0.0K
11:29 40.95 40.95 40.95 40.95 1.1K
11:30 40.95 40.95 40.95 40.95 0.0K
11:31 40.95 40.95 40.81 40.81 0.7K
11:32 40.81 40.90 40.81 40.82 4.2K
11:33 40.82 40.82 40.82 40.82 0.2K
11:34 40.82 40.82 40.80 40.80 0.3K
11:35 40.78 40.78 40.78 40.78 0.9K
11:36 40.78 40.78 40.78 40.78 0.2K
11:37 40.78 40.78 40.78 40.78 0.0K
11:38 40.78 40.78 40.78 40.78 0.4K
11:39 40.78 40.78 40.78 40.78 0.0K
11:40 40.78 40.78 40.78 40.78 0.0K
11:41 40.61 40.63 40.61 40.63 0.3K
11:42 40.63 40.69 40.63 40.69 0.2K
11:43 40.69 40.69 40.69 40.69 0.1K
11:44 40.69 40.69 40.62 40.62 1.1K
11:45 40.63 40.63 40.63 40.63 1.1K
11:46 40.63 40.63 40.63 40.63 0.2K
11:47 40.63 40.63 40.63 40.63 0.0K
11:48 40.63 40.72 40.63 40.72 2.5K
11:49 40.72 40.76 40.72 40.76 0.1K
11:50 40.76 40.76 40.76 40.76 0.2K
11:51 40.76 40.76 40.76 40.76 0.6K
11:52 40.76 40.76 40.76 40.76 0.4K
11:53 40.74 40.74 40.74 40.74 1.1K
11:54 40.74 40.74 40.74 40.74 0.1K
11:55 40.74 40.74 40.71 40.71 1.1K
11:56 40.71 40.71 40.71 40.71 0.0K
11:57 40.71 40.71 40.71 40.71 0.2K
11:58 40.71 40.71 40.71 40.71 0.1K
11:59 40.71 40.71 40.71 40.71 0.1K
12:00 40.71 40.71 40.71 40.71 0.0K
12:01 40.71 40.71 40.71 40.71 0.0K
12:02 40.71 40.71 40.71 40.71 0.0K
12:03 40.71 40.71 40.71 40.71 0.3K
12:04 40.71 40.71 40.71 40.71 0.1K
12:05 40.71 40.71 40.71 40.71 0.1K
12:06 40.71 40.71 40.71 40.71 0.0K
12:07 40.71 40.71 40.71 40.71 0.1K
12:08 40.71 40.71 40.71 40.71 0.1K
12:09 40.71 40.71 40.55 40.55 1.2K
12:10 40.55 40.56 40.55 40.56 0.4K
12:11 40.59 40.59 40.59 40.59 1.4K
12:12 40.59 40.60 40.59 40.60 0.2K
12:13 40.60 40.60 40.60 40.60 0.2K
12:14 40.60 40.60 40.60 40.60 0.0K
12:15 40.60 40.60 40.60 40.60 0.2K
12:16 40.60 40.60 40.60 40.60 0.0K
12:17 40.60 40.60 40.55 40.55 0.3K
12:18 40.55 40.55 40.55 40.55 0.0K
12:19 40.62 40.67 40.61 40.67 1.8K
12:20 40.60 40.60 40.56 40.56 2.0K
12:21 40.56 40.56 40.56 40.56 0.2K
12:22 40.56 40.56 40.56 40.56 0.5K
12:23 40.56 40.56 40.56 40.56 0.0K
12:24 40.56 40.56 40.56 40.56 0.1K
12:25 40.56 40.56 40.56 40.56 0.2K
12:26 40.56 40.56 40.56 40.56 0.0K
12:27 40.56 40.56 40.56 40.56 0.3K
12:28 40.56 40.56 40.56 40.56 0.0K
12:29 40.56 40.56 40.56 40.56 0.1K
12:30 40.56 40.56 40.56 40.56 0.2K
12:31 40.56 40.56 40.56 40.56 0.1K
12:32 40.41 40.41 40.41 40.41 0.8K
12:33 40.46 40.47 40.46 40.47 0.5K
12:34 40.47 40.47 40.47 40.47 0.0K
12:35 40.47 40.47 40.47 40.47 0.0K
12:36 40.47 40.47 40.47 40.47 0.0K
12:37 40.47 40.48 40.47 40.48 0.4K
12:38 40.48 40.48 40.48 40.48 0.0K
12:39 40.48 40.48 40.48 40.48 0.2K
12:40 40.48 40.48 40.48 40.48 0.1K
12:41 40.48 40.48 40.46 40.46 0.6K
12:42 40.46 40.46 40.46 40.46 0.0K
12:43 40.46 40.51 40.46 40.51 2.2K
12:44 40.51 40.51 40.51 40.51 0.1K
12:45 40.51 40.51 40.51 40.51 0.1K
12:46 40.51 40.51 40.51 40.51 0.1K
12:47 40.51 40.51 40.51 40.51 0.2K
12:48 40.51 40.51 40.51 40.51 0.1K
12:49 40.51 40.51 40.51 40.51 0.1K
12:50 40.52 40.53 40.52 40.53 0.8K
12:51 40.53 40.53 40.53 40.53 0.0K
12:52 40.53 40.57 40.53 40.57 0.3K
12:53 40.57 40.57 40.57 40.57 0.0K
12:54 40.57 40.57 40.57 40.57 0.4K
12:55 40.57 40.57 40.57 40.57 0.3K
12:56 40.57 40.57 40.57 40.57 0.1K
12:57 40.57 40.57 40.57 40.57 0.1K
12:58 40.57 40.57 40.57 40.57 0.0K
12:59 40.51 40.51 40.51 40.51 0.3K
13:00 40.51 40.61 40.51 40.61 1.1K
13:01 40.61 40.66 40.61 40.66 0.1K
13:02 40.66 40.66 40.66 40.66 2.7K
13:03 40.73 40.73 40.73 40.73 1.5K
13:04 40.73 40.73 40.73 40.73 0.0K
13:05 40.73 40.73 40.73 40.73 0.1K
13:06 40.73 40.73 40.73 40.73 0.0K
13:07 40.73 40.73 40.67 40.67 0.8K
13:08 40.67 40.67 40.67 40.67 0.5K
13:09 40.67 40.67 40.67 40.67 0.1K
13:10 40.67 40.67 40.67 40.67 0.0K
13:11 40.67 40.67 40.67 40.67 0.0K
13:12 40.67 40.67 40.67 40.67 0.1K
13:13 40.67 40.67 40.67 40.67 0.1K
13:14 40.67 40.67 40.67 40.67 0.0K
13:15 40.67 40.67 40.67 40.67 5.5K
13:16 40.67 40.75 40.67 40.75 1.1K
13:17 40.75 40.75 40.75 40.75 0.3K
13:18 40.77 40.77 40.77 40.77 0.6K
13:19 40.77 40.77 40.77 40.77 0.5K
13:20 40.77 40.77 40.77 40.77 0.0K
13:21 40.77 40.78 40.77 40.78 0.1K
13:22 40.78 40.78 40.78 40.78 0.0K
13:23 40.78 40.78 40.78 40.78 0.1K
13:24 40.78 40.82 40.78 40.82 0.2K
13:25 40.78 40.78 40.78 40.78 0.2K
13:26 40.78 40.78 40.78 40.78 0.0K
13:27 40.78 40.81 40.78 40.81 1.1K
13:28 40.81 40.83 40.81 40.83 0.9K
13:29 40.83 40.83 40.83 40.83 0.1K
13:30 40.83 40.83 40.83 40.83 0.1K
13:31 40.83 40.83 40.83 40.83 0.1K
13:32 40.83 40.83 40.80 40.80 0.3K
13:33 40.80 40.80 40.80 40.80 0.4K
13:34 40.80 40.80 40.80 40.80 0.0K
13:35 40.80 40.80 40.80 40.80 0.0K
13:36 40.80 40.80 40.80 40.80 0.0K
13:37 40.80 40.80 40.80 40.80 0.0K
13:38 40.86 40.88 40.86 40.88 2.0K
13:39 40.88 40.88 40.88 40.88 0.0K
13:40 40.89 40.89 40.89 40.89 0.7K
13:41 40.94 40.94 40.94 40.94 0.5K
13:42 40.95 40.95 40.95 40.95 0.1K
13:43 40.95 40.95 40.95 40.95 0.0K
13:44 40.95 40.95 40.95 40.95 0.0K
13:45 40.89 40.89 40.89 40.89 0.1K
13:46 40.89 40.89 40.89 40.89 0.1K
13:47 40.89 40.89 40.89 40.89 0.1K
13:48 40.89 40.89 40.89 40.89 0.1K
13:49 40.89 40.89 40.89 40.89 0.3K
13:50 40.89 40.89 40.89 40.89 0.3K
13:51 40.89 40.92 40.89 40.92 0.1K
13:52 40.90 40.90 40.90 40.90 0.2K
13:53 40.92 40.92 40.92 40.92 0.4K
13:54 40.92 40.92 40.92 40.92 0.1K
13:55 40.86 40.86 40.86 40.86 0.7K
13:56 40.86 40.91 40.86 40.91 0.3K
13:57 40.91 40.91 40.91 40.91 0.5K
13:58 40.91 40.91 40.88 40.88 0.7K
13:59 40.86 40.86 40.78 40.78 1.6K
14:00 40.78 40.78 40.72 40.72 1.1K
14:01 40.75 40.79 40.73 40.79 2.5K
14:02 40.76 40.76 40.76 40.76 1.0K
14:03 40.76 40.76 40.76 40.76 0.0K
14:04 40.76 40.76 40.73 40.73 1.9K
14:05 40.73 40.73 40.73 40.73 0.4K
14:06 40.73 40.73 40.72 40.72 0.8K
14:07 40.72 40.72 40.70 40.70 0.3K
14:08 40.70 40.70 40.70 40.70 0.1K
14:09 40.70 40.70 40.70 40.70 0.4K
14:10 40.70 40.70 40.70 40.70 0.1K
14:11 40.70 40.70 40.70 40.70 0.1K
14:12 40.70 40.70 40.70 40.70 0.0K
14:13 40.70 40.70 40.69 40.69 0.5K
14:14 40.69 40.69 40.69 40.69 0.2K
14:15 40.69 40.69 40.69 40.69 0.3K
14:16 40.69 40.69 40.69 40.69 0.0K
14:17 40.69 40.69 40.69 40.69 0.0K
14:18 40.69 40.69 40.69 40.69 0.0K
14:19 40.69 40.70 40.69 40.70 1.4K
14:20 40.70 40.70 40.70 40.70 0.2K
14:21 40.70 40.70 40.70 40.70 0.0K
14:22 40.70 40.70 40.70 40.70 0.1K
14:23 40.70 40.73 40.70 40.73 1.4K
14:24 40.73 40.73 40.73 40.73 0.0K
14:25 40.73 40.73 40.73 40.73 0.5K
14:26 40.73 40.73 40.73 40.73 0.1K
14:27 40.73 40.73 40.73 40.73 0.0K
14:28 40.76 40.76 40.74 40.74 1.2K
14:29 40.74 40.74 40.72 40.72 1.0K
14:30 40.72 40.74 40.72 40.74 1.6K
14:31 40.75 40.79 40.75 40.78 0.8K
14:32 40.75 40.75 40.74 40.74 1.2K
14:33 40.76 40.76 40.76 40.76 0.3K
14:34 40.76 40.76 40.76 40.76 0.1K
14:35 40.76 40.76 40.76 40.76 0.1K
14:36 40.76 40.76 40.76 40.76 0.1K
14:37 40.76 40.77 40.76 40.77 0.4K
14:38 40.72 40.72 40.72 40.72 1.3K
14:39 40.72 40.72 40.72 40.72 0.1K
14:40 40.72 40.72 40.72 40.72 0.1K
14:41 40.72 40.73 40.72 40.73 0.4K
14:42 40.73 40.73 40.73 40.73 0.1K
14:43 40.73 40.73 40.73 40.73 0.0K
14:44 40.73 40.73 40.71 40.71 0.2K
14:45 40.71 40.71 40.71 40.71 0.0K
14:46 40.71 40.71 40.71 40.71 0.1K
14:47 40.71 40.71 40.71 40.71 0.1K
14:48 40.71 40.74 40.71 40.71 0.7K
14:49 40.74 40.74 40.74 40.74 0.4K
14:50 40.74 40.74 40.67 40.67 1.0K
14:51 40.67 40.67 40.64 40.64 2.8K
14:52 40.56 40.60 40.56 40.60 5.0K
14:53 40.59 40.61 40.57 40.57 6.5K
14:54 40.57 40.57 40.52 40.52 0.6K
14:55 40.52 40.52 40.52 40.52 0.1K
14:56 40.52 40.52 40.52 40.52 0.1K
14:57 40.49 40.49 40.49 40.49 0.9K
14:58 40.49 40.49 40.49 40.49 0.1K
14:59 40.49 40.49 40.40 40.40 0.6K
15:00 40.40 40.40 40.40 40.40 0.3K
15:01 40.40 40.40 40.40 40.40 0.0K
15:02 40.40 40.40 40.35 40.35 0.2K
15:03 40.35 40.35 40.28 40.28 2.8K
15:04 40.28 40.28 40.26 40.27 1.3K
15:05 40.27 40.27 40.27 40.27 0.3K
15:06 40.27 40.27 40.21 40.21 0.2K
15:07 40.23 40.23 40.23 40.23 0.5K
15:08 40.24 40.26 40.22 40.25 3.0K
15:09 40.24 40.31 40.24 40.31 3.8K
15:10 40.31 40.31 40.31 40.31 0.1K
15:11 40.31 40.31 40.31 40.31 0.6K
15:12 40.31 40.31 40.31 40.31 0.2K
15:13 40.31 40.31 40.31 40.31 0.1K
15:14 40.31 40.31 40.21 40.21 0.9K
15:15 40.21 40.23 40.21 40.23 0.7K
15:16 40.27 40.31 40.27 40.31 5.3K
15:17 40.31 40.35 40.31 40.35 0.6K
15:18 40.36 40.40 40.36 40.37 6.1K
15:19 40.37 40.42 40.35 40.35 3.3K
15:20 40.38 40.38 40.38 40.38 1.2K
15:21 40.39 40.39 40.39 40.39 0.5K
15:22 40.39 40.40 40.39 40.40 0.2K
15:23 40.40 40.40 40.40 40.40 0.2K
15:24 40.40 40.42 40.40 40.42 0.7K
15:25 40.45 40.54 40.45 40.54 2.1K
15:26 40.50 40.51 40.50 40.51 0.4K
15:27 40.51 40.51 40.51 40.51 1.3K
15:28 40.51 40.51 40.51 40.51 0.0K
15:29 40.51 40.51 40.51 40.51 0.1K
15:30 40.47 40.47 40.43 40.43 0.4K
15:31 40.43 40.47 40.43 40.47 0.3K
15:32 40.47 40.47 40.47 40.47 0.1K
15:33 40.47 40.48 40.47 40.47 0.9K
15:34 40.47 40.48 40.47 40.48 0.3K
15:35 40.48 40.48 40.48 40.48 0.9K
15:36 40.48 40.50 40.48 40.48 0.8K
15:37 40.48 40.48 40.44 40.45 3.6K
15:38 40.45 40.45 40.41 40.45 2.2K
15:39 40.45 40.51 40.43 40.43 2.6K
15:40 40.43 40.43 40.43 40.43 0.9K
15:41 40.41 40.41 40.41 40.41 0.6K
15:42 40.41 40.41 40.41 40.41 0.3K
15:43 40.41 40.41 40.37 40.37 0.7K
15:44 40.37 40.37 40.37 40.37 0.1K
15:45 40.37 40.37 40.33 40.33 1.1K
15:46 40.33 40.36 40.33 40.34 1.6K
15:47 40.34 40.42 40.34 40.42 3.6K
15:48 40.39 40.39 40.39 40.39 0.9K
15:49 40.39 40.45 40.39 40.45 1.7K
15:50 40.50 40.50 40.50 40.50 0.5K
15:51 40.51 40.56 40.51 40.56 2.7K
15:52 40.60 40.62 40.60 40.62 3.4K
15:53 40.65 40.65 40.65 40.65 0.6K
15:54 40.65 40.65 40.65 40.65 1.2K
15:55 40.65 40.65 40.63 40.65 4.4K
15:56 40.67 40.77 40.67 40.77 7.4K
15:57 40.74 40.80 40.74 40.80 4.9K
15:58 40.80 40.82 40.80 40.82 5.8K
15:59 40.82 40.86 40.82 40.84 6.2K
16:00 40.84 40.91 40.84 40.91 115.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible