PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
30.39
Dernière Mise à Jour: 2025-10-08
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 41.90 42.06 41.33 42.06 7.1K
09:32 42.06 42.06 42.06 42.06 0.0K
09:33 42.06 42.06 42.06 42.06 0.0K
09:34 42.06 42.06 42.06 42.06 0.0K
09:35 41.91 41.91 41.91 41.91 0.2K
09:36 42.25 42.25 42.25 42.25 0.1K
09:37 42.25 42.25 42.25 42.25 0.0K
09:38 42.25 42.25 42.25 42.25 0.0K
09:39 42.25 42.25 42.25 42.25 0.0K
09:40 41.78 41.78 41.78 41.78 0.1K
09:41 41.83 42.05 41.83 42.05 0.4K
09:42 42.05 42.05 42.05 42.05 0.0K
09:43 42.05 42.05 42.05 42.05 0.0K
09:44 42.24 42.24 42.05 42.05 0.2K
09:45 42.05 42.05 42.05 42.05 0.6K
09:46 42.05 42.05 42.05 42.05 0.4K
09:47 42.05 42.05 42.05 42.05 0.2K
09:48 42.05 42.05 42.05 42.05 0.2K
09:49 42.05 42.05 42.05 42.05 0.4K
09:50 42.05 42.05 42.05 42.05 0.1K
09:51 42.06 42.06 42.06 42.06 0.3K
09:52 42.06 42.06 42.06 42.06 0.3K
09:53 42.06 42.06 42.06 42.06 0.2K
09:54 42.06 42.06 42.06 42.06 0.4K
09:55 42.06 42.06 42.06 42.06 0.1K
09:56 42.06 42.06 42.06 42.06 0.6K
09:57 42.06 42.07 42.06 42.07 0.3K
09:58 41.94 41.94 41.94 41.94 0.4K
09:59 42.07 42.07 42.07 42.07 0.4K
10:00 42.07 42.07 42.07 42.07 0.0K
10:01 42.07 42.07 42.05 42.05 0.4K
10:02 42.05 42.05 42.05 42.05 0.3K
10:03 42.05 42.05 42.05 42.05 0.1K
10:04 42.00 42.00 42.00 42.00 0.1K
10:05 42.00 42.00 42.00 42.00 0.0K
10:06 42.00 42.00 42.00 42.00 0.4K
10:07 42.00 42.00 42.00 42.00 0.3K
10:08 42.00 42.00 42.00 42.00 1.0K
10:09 42.00 42.00 42.00 42.00 0.0K
10:10 42.00 42.00 42.00 42.00 0.4K
10:11 42.07 42.07 42.07 42.07 0.1K
10:12 42.06 42.06 42.06 42.06 0.6K
10:13 42.05 42.05 42.04 42.04 0.5K
10:14 42.04 42.04 42.04 42.04 0.1K
10:15 42.04 42.04 42.04 42.04 0.1K
10:16 42.07 42.07 42.07 42.07 0.1K
10:17 42.02 42.02 42.02 42.02 0.1K
10:18 42.02 42.02 42.02 42.02 0.2K
10:19 42.02 42.02 42.02 42.02 0.0K
10:20 42.02 42.02 42.02 42.02 0.1K
10:21 42.02 42.09 42.02 42.09 0.4K
10:22 42.09 42.09 42.09 42.09 0.2K
10:23 42.09 42.09 42.09 42.09 0.0K
10:24 42.09 42.09 42.09 42.09 0.5K
10:25 42.08 42.08 42.08 42.08 0.1K
10:26 42.08 42.17 42.08 42.17 0.5K
10:27 42.20 42.20 42.20 42.20 0.2K
10:28 42.20 42.20 42.20 42.20 0.3K
10:29 42.20 42.20 42.20 42.20 0.1K
10:30 42.20 42.20 42.20 42.20 0.1K
10:31 42.20 42.20 42.20 42.20 0.0K
10:32 42.20 42.21 42.20 42.21 0.2K
10:33 42.21 42.21 42.21 42.21 0.1K
10:34 42.21 42.21 42.21 42.21 0.1K
10:35 42.21 42.21 42.21 42.21 0.0K
10:36 42.31 42.31 42.21 42.21 0.2K
10:37 42.17 42.22 42.17 42.22 0.2K
10:38 42.22 42.22 42.21 42.21 0.4K
10:39 42.21 42.21 42.21 42.21 0.2K
10:40 42.21 42.21 42.21 42.21 0.0K
10:41 42.21 42.22 42.21 42.22 0.3K
10:42 42.22 42.22 42.21 42.21 0.8K
10:43 42.21 42.21 42.18 42.18 0.6K
10:44 42.18 42.18 42.16 42.16 0.1K
10:45 42.16 42.16 42.16 42.16 0.2K
10:46 42.17 42.17 42.16 42.16 1.4K
10:47 42.20 42.20 42.20 42.20 1.5K
10:48 42.20 42.20 42.16 42.16 0.9K
10:49 42.16 42.16 42.16 42.16 0.2K
10:50 42.16 42.16 42.16 42.16 0.1K
10:51 42.16 42.16 42.13 42.13 0.3K
10:52 42.08 42.15 42.08 42.15 0.2K
10:53 42.15 42.15 42.15 42.15 0.0K
10:54 42.15 42.15 42.15 42.15 0.2K
10:55 42.15 42.15 42.15 42.15 0.1K
10:56 42.15 42.17 42.15 42.17 0.7K
10:57 42.17 42.19 42.17 42.19 0.2K
10:58 42.19 42.19 42.19 42.19 0.3K
10:59 42.19 42.38 42.19 42.38 2.3K
11:00 42.38 42.38 42.38 42.38 0.0K
11:01 42.38 42.38 42.38 42.38 0.0K
11:02 42.38 42.38 42.38 42.38 0.0K
11:03 42.38 42.38 42.38 42.38 0.0K
11:04 42.38 42.38 42.38 42.38 0.0K
11:05 42.38 42.38 42.38 42.38 0.1K
11:06 42.38 42.38 42.29 42.29 0.2K
11:07 42.29 42.29 42.29 42.29 0.0K
11:08 42.29 42.31 42.29 42.31 0.5K
11:09 42.31 42.31 42.31 42.31 0.0K
11:10 42.31 42.31 42.31 42.31 0.1K
11:11 42.31 42.31 42.31 42.31 0.1K
11:12 42.31 42.31 42.25 42.25 1.3K
11:13 42.25 42.25 42.25 42.25 0.1K
11:14 42.25 42.25 42.25 42.25 0.5K
11:15 42.18 42.30 42.18 42.24 28.2K
11:16 42.24 42.30 42.24 42.30 0.4K
11:17 42.30 42.30 42.30 42.30 0.0K
11:18 42.30 42.30 42.23 42.23 0.1K
11:19 42.23 42.24 42.23 42.24 0.3K
11:20 42.24 42.24 42.24 42.24 0.1K
11:21 42.24 42.24 42.24 42.24 0.1K
11:22 42.24 42.24 42.24 42.24 0.1K
11:23 42.26 42.26 42.24 42.24 0.3K
11:24 42.24 42.34 42.24 42.34 1.1K
11:25 42.34 42.34 42.34 42.34 0.0K
11:26 42.34 42.34 42.34 42.34 0.1K
11:27 42.34 42.42 42.34 42.42 0.2K
11:28 42.42 42.43 42.42 42.43 1.2K
11:29 42.43 42.44 42.43 42.44 0.1K
11:30 42.44 42.44 42.44 42.44 0.2K
11:31 42.44 42.44 42.44 42.44 0.1K
11:32 42.44 42.44 42.44 42.44 0.0K
11:33 42.44 42.44 42.44 42.44 0.1K
11:34 42.46 42.46 42.46 42.46 0.4K
11:35 42.46 42.46 42.46 42.46 0.0K
11:36 42.46 42.46 42.46 42.46 0.0K
11:37 42.44 42.44 42.44 42.44 0.4K
11:38 42.40 42.40 42.40 42.40 0.3K
11:39 42.40 42.41 42.40 42.41 0.6K
11:40 42.41 42.41 42.41 42.41 0.1K
11:41 42.41 42.41 42.41 42.41 0.0K
11:42 42.41 42.41 42.41 42.41 0.7K
11:43 42.41 42.41 42.41 42.41 0.0K
11:44 42.41 42.41 42.41 42.41 0.1K
11:45 42.41 42.41 42.41 42.41 0.0K
11:46 42.41 42.41 42.41 42.41 0.3K
11:47 42.41 42.41 42.34 42.34 0.3K
11:48 42.34 42.34 42.23 42.23 0.7K
11:49 42.23 42.34 42.23 42.34 0.7K
11:50 42.34 42.39 42.34 42.39 0.2K
11:51 42.39 42.39 42.39 42.39 0.0K
11:52 42.39 42.39 42.39 42.39 0.2K
11:53 42.39 42.39 42.39 42.39 0.0K
11:54 42.39 42.39 42.29 42.29 0.3K
11:55 42.29 42.29 42.29 42.29 0.0K
11:56 42.29 42.29 42.29 42.29 0.0K
11:57 42.29 42.29 42.29 42.29 0.0K
11:58 42.29 42.29 42.29 42.29 0.0K
11:59 42.29 42.29 42.29 42.29 0.1K
12:00 42.36 42.36 42.36 42.36 0.2K
12:01 42.36 42.36 42.36 42.36 0.0K
12:02 42.36 42.36 42.36 42.36 0.0K
12:03 42.36 42.42 42.36 42.36 0.5K
12:04 42.36 42.36 42.36 42.36 0.0K
12:05 42.36 42.36 42.36 42.36 0.1K
12:06 42.36 42.36 42.36 42.36 0.1K
12:07 42.36 42.36 42.36 42.36 0.1K
12:08 42.36 42.36 42.36 42.36 0.2K
12:09 42.36 42.36 42.36 42.36 0.0K
12:10 42.42 42.42 42.42 42.42 0.1K
12:11 42.42 42.42 42.42 42.42 0.1K
12:12 42.42 42.48 42.37 42.48 1.1K
12:13 42.48 42.48 42.48 42.48 0.3K
12:14 42.48 42.48 42.48 42.48 0.5K
12:15 42.48 42.48 42.48 42.48 0.0K
12:16 42.48 42.48 42.48 42.48 0.8K
12:17 42.48 42.48 42.48 42.48 0.0K
12:18 42.48 42.48 42.48 42.48 0.1K
12:19 42.47 42.47 42.47 42.47 0.7K
12:20 42.47 42.47 42.45 42.45 0.5K
12:21 42.45 42.45 42.45 42.45 0.1K
12:22 42.45 42.45 42.45 42.45 0.0K
12:23 42.45 42.45 42.35 42.35 0.1K
12:24 42.35 42.35 42.35 42.35 0.0K
12:25 42.35 42.35 42.35 42.35 0.1K
12:26 42.35 42.35 42.35 42.35 0.0K
12:27 42.35 42.35 42.35 42.35 0.1K
12:28 42.35 42.37 42.35 42.37 0.2K
12:29 42.37 42.37 42.37 42.37 0.4K
12:30 42.37 42.37 42.37 42.37 0.1K
12:31 42.37 42.37 42.37 42.37 0.0K
12:32 42.37 42.37 42.37 42.37 0.1K
12:33 42.37 42.37 42.26 42.26 0.9K
12:34 42.26 42.31 42.26 42.31 0.3K
12:35 42.31 42.31 42.31 42.31 0.3K
12:36 42.31 42.31 42.27 42.27 0.3K
12:37 42.27 42.27 42.27 42.27 0.0K
12:38 42.27 42.27 42.27 42.27 0.2K
12:39 42.27 42.27 42.27 42.27 0.0K
12:40 42.27 42.27 42.27 42.27 0.0K
12:41 42.27 42.31 42.27 42.31 0.2K
12:42 42.31 42.31 42.31 42.31 0.3K
12:43 42.31 42.31 42.31 42.31 0.1K
12:44 42.31 42.31 42.31 42.31 0.1K
12:45 42.31 42.31 42.31 42.31 0.0K
12:46 42.31 42.31 42.31 42.31 0.0K
12:47 42.31 42.31 42.31 42.31 0.0K
12:48 42.31 42.31 42.31 42.31 0.0K
12:49 42.31 42.31 42.31 42.31 0.1K
12:50 42.31 42.31 42.31 42.31 0.1K
12:51 42.31 42.31 42.31 42.31 0.0K
12:52 42.31 42.31 42.31 42.31 0.1K
12:53 42.31 42.31 42.31 42.31 0.0K
12:54 42.31 42.31 42.23 42.23 0.2K
12:55 42.23 42.23 42.23 42.23 0.0K
12:56 42.23 42.23 42.23 42.23 0.1K
12:57 42.25 42.25 42.21 42.21 0.4K
12:58 42.21 42.21 42.21 42.21 0.2K
12:59 42.21 42.21 42.21 42.21 0.0K
13:00 42.21 42.21 42.21 42.21 0.0K
13:01 42.21 42.28 42.21 42.28 0.1K
13:02 42.28 42.28 42.28 42.28 0.0K
13:03 42.28 42.28 42.28 42.28 0.0K
13:04 42.28 42.28 42.28 42.28 0.1K
13:05 42.28 42.28 42.28 42.28 0.3K
13:06 42.28 42.29 42.25 42.29 1.4K
13:07 42.29 42.29 42.29 42.29 0.0K
13:08 42.29 42.32 42.29 42.32 0.4K
13:09 42.32 42.32 42.30 42.30 0.4K
13:10 42.30 42.47 42.30 42.47 4.2K
13:11 42.47 42.47 42.42 42.42 0.1K
13:12 42.42 42.42 42.42 42.42 0.2K
13:13 42.42 42.42 42.42 42.42 0.1K
13:14 42.42 42.43 42.42 42.43 0.1K
13:15 42.43 42.43 42.43 42.43 0.1K
13:16 42.43 42.54 42.43 42.54 0.3K
13:17 42.54 42.54 42.54 42.54 0.0K
13:18 42.54 42.54 42.54 42.54 0.0K
13:19 42.54 42.54 42.54 42.54 0.0K
13:20 42.50 42.54 42.50 42.54 1.0K
13:21 42.56 42.56 42.56 42.56 1.1K
13:22 42.56 42.56 42.56 42.56 0.1K
13:23 42.56 42.56 42.55 42.55 0.1K
13:24 42.55 42.55 42.55 42.55 0.0K
13:25 42.55 42.55 42.55 42.55 0.0K
13:26 42.55 42.55 42.49 42.49 0.3K
13:27 42.49 42.49 42.49 42.49 0.0K
13:28 42.49 42.49 42.48 42.48 0.9K
13:29 42.48 42.48 42.48 42.48 0.1K
13:30 42.48 42.48 42.36 42.36 0.3K
13:31 42.37 42.37 42.37 42.37 0.4K
13:32 42.37 42.37 42.37 42.37 0.1K
13:33 42.37 42.39 42.37 42.39 0.1K
13:34 42.39 42.39 42.39 42.39 0.1K
13:35 42.39 42.39 42.39 42.39 0.0K
13:36 42.39 42.39 42.39 42.39 0.1K
13:37 42.39 42.39 42.39 42.39 0.1K
13:38 42.39 42.39 42.39 42.39 0.1K
13:39 42.39 42.39 42.39 42.39 0.1K
13:40 42.39 42.39 42.39 42.39 0.0K
13:41 42.39 42.39 42.39 42.39 0.0K
13:42 42.39 42.39 42.35 42.35 0.5K
13:43 42.35 42.35 42.35 42.35 0.1K
13:44 42.35 42.35 42.35 42.35 0.6K
13:45 42.35 42.35 42.35 42.35 0.0K
13:46 42.35 42.35 42.35 42.35 0.1K
13:47 42.35 42.38 42.35 42.38 1.1K
13:48 42.39 42.39 42.39 42.39 1.0K
13:49 42.39 42.39 42.39 42.39 0.0K
13:50 42.39 42.42 42.39 42.42 0.5K
13:51 42.42 42.43 42.42 42.43 0.5K
13:52 42.43 42.43 42.40 42.40 0.9K
13:53 42.39 42.39 42.39 42.39 0.2K
13:54 42.39 42.39 42.39 42.39 2.5K
13:55 42.39 42.48 42.39 42.48 2.7K
13:56 42.48 42.48 42.46 42.46 0.2K
13:57 42.46 42.46 42.46 42.46 0.1K
13:58 42.46 42.46 42.46 42.46 0.8K
13:59 42.46 42.46 42.46 42.46 0.1K
14:00 42.46 42.46 42.46 42.46 0.0K
14:01 42.46 42.46 42.46 42.46 0.0K
14:02 42.46 42.46 42.46 42.46 0.0K
14:03 42.46 42.46 42.46 42.46 0.1K
14:04 42.46 42.46 42.46 42.46 0.0K
14:05 42.32 42.32 42.32 42.32 0.2K
14:06 42.32 42.32 42.32 42.32 0.0K
14:07 42.32 42.36 42.32 42.36 0.2K
14:08 42.36 42.36 42.36 42.36 0.0K
14:09 42.36 42.36 42.36 42.36 0.0K
14:10 42.36 42.39 42.36 42.39 0.3K
14:11 42.39 42.39 42.39 42.39 1.2K
14:12 42.39 42.39 42.39 42.39 0.2K
14:13 42.39 42.46 42.39 42.46 0.2K
14:14 42.46 42.46 42.46 42.46 0.0K
14:15 42.46 42.46 42.42 42.42 0.1K
14:16 42.42 42.42 42.42 42.42 0.0K
14:17 42.42 42.42 42.42 42.42 0.0K
14:18 42.46 42.46 42.46 42.46 0.4K
14:19 42.46 42.46 42.46 42.46 0.0K
14:20 42.46 42.46 42.46 42.46 0.0K
14:21 42.45 42.45 42.45 42.45 0.1K
14:22 42.45 42.45 42.45 42.45 0.2K
14:23 42.45 42.45 42.45 42.45 0.0K
14:24 42.41 42.41 42.41 42.41 0.1K
14:25 42.41 42.41 42.41 42.41 0.0K
14:26 42.41 42.44 42.41 42.44 0.1K
14:27 42.44 42.44 42.44 42.44 0.0K
14:28 42.44 42.44 42.42 42.42 0.1K
14:29 42.42 42.52 42.42 42.50 3.5K
14:30 42.50 42.54 42.48 42.54 5.5K
14:31 42.54 42.54 42.48 42.48 0.2K
14:32 42.48 42.48 42.48 42.48 1.6K
14:33 42.48 42.48 42.48 42.48 0.0K
14:34 42.48 42.48 42.48 42.48 0.0K
14:35 42.48 42.48 42.48 42.48 0.1K
14:36 42.48 42.48 42.45 42.45 0.1K
14:37 42.45 42.46 42.45 42.46 0.2K
14:38 42.46 42.46 42.43 42.43 0.5K
14:39 42.43 42.43 42.43 42.43 0.1K
14:40 42.43 42.44 42.43 42.44 0.1K
14:41 42.44 42.44 42.44 42.44 0.3K
14:42 42.44 42.45 42.44 42.45 0.2K
14:43 42.45 42.45 42.45 42.45 0.0K
14:44 42.45 42.45 42.45 42.45 0.0K
14:45 42.48 42.48 42.45 42.45 0.3K
14:46 42.44 42.44 42.44 42.44 0.4K
14:47 42.44 42.44 42.44 42.44 0.0K
14:48 42.44 42.46 42.44 42.46 1.1K
14:49 42.46 42.46 42.46 42.46 0.0K
14:50 42.46 42.46 42.46 42.46 0.9K
14:51 42.46 42.46 42.46 42.46 0.4K
14:52 42.46 42.46 42.46 42.46 0.1K
14:53 42.46 42.46 42.46 42.46 0.0K
14:54 42.46 42.46 42.46 42.46 0.2K
14:55 42.46 42.46 42.35 42.35 0.6K
14:56 42.35 42.35 42.35 42.35 0.0K
14:57 42.35 42.35 42.35 42.35 0.1K
14:58 42.35 42.35 42.32 42.32 0.4K
14:59 42.32 42.32 42.32 42.32 0.0K
15:00 42.32 42.34 42.32 42.34 0.4K
15:01 42.34 42.34 42.34 42.34 0.0K
15:02 42.34 42.34 42.34 42.34 0.2K
15:03 42.34 42.44 42.34 42.44 3.4K
15:04 42.44 42.44 42.44 42.44 0.1K
15:05 42.44 42.44 42.44 42.44 0.0K
15:06 42.44 42.44 42.44 42.44 0.1K
15:07 42.44 42.58 42.44 42.58 0.8K
15:08 42.58 42.59 42.58 42.59 0.2K
15:09 42.56 42.56 42.56 42.56 0.2K
15:10 42.56 42.56 42.56 42.56 0.1K
15:11 42.56 42.56 42.56 42.56 0.1K
15:12 42.54 42.54 42.54 42.54 0.2K
15:13 42.56 42.56 42.56 42.56 0.1K
15:14 42.56 42.56 42.50 42.50 0.8K
15:15 42.50 42.50 42.50 42.50 0.2K
15:16 42.51 42.51 42.51 42.51 0.2K
15:17 42.51 42.51 42.51 42.51 0.1K
15:18 42.51 42.51 42.51 42.51 0.1K
15:19 42.56 42.58 42.56 42.56 5.2K
15:20 42.56 42.56 42.56 42.56 0.7K
15:21 42.56 42.56 42.51 42.51 1.3K
15:22 42.55 42.59 42.55 42.59 0.6K
15:23 42.59 42.59 42.59 42.59 0.1K
15:24 42.59 42.59 42.59 42.59 0.5K
15:25 42.59 42.59 42.59 42.59 0.0K
15:26 42.59 42.59 42.59 42.59 0.1K
15:27 42.59 42.59 42.59 42.59 0.2K
15:28 42.59 42.59 42.59 42.59 0.2K
15:29 42.59 42.59 42.59 42.59 0.1K
15:30 42.59 42.59 42.58 42.58 0.7K
15:31 42.58 42.58 42.58 42.58 0.1K
15:32 42.58 42.65 42.58 42.65 2.3K
15:33 42.65 42.65 42.65 42.65 0.4K
15:34 42.65 42.67 42.65 42.67 0.7K
15:35 42.67 42.67 42.67 42.67 0.1K
15:36 42.67 42.67 42.67 42.67 0.0K
15:37 42.67 42.67 42.67 42.67 0.3K
15:38 42.67 42.67 42.67 42.67 0.0K
15:39 42.64 42.64 42.64 42.64 0.5K
15:40 42.64 42.70 42.64 42.70 1.9K
15:41 42.70 42.70 42.70 42.70 0.1K
15:42 42.70 42.70 42.69 42.69 1.4K
15:43 42.69 42.69 42.69 42.69 0.2K
15:44 42.69 42.80 42.69 42.80 1.9K
15:45 42.80 42.80 42.80 42.80 0.4K
15:46 42.80 42.80 42.80 42.80 0.6K
15:47 42.80 42.80 42.75 42.75 0.3K
15:48 42.75 42.75 42.75 42.75 0.2K
15:49 42.75 42.75 42.73 42.73 1.0K
15:50 42.73 42.80 42.73 42.80 2.3K
15:51 42.93 42.93 42.87 42.93 2.2K
15:52 42.93 42.95 42.93 42.95 2.7K
15:53 42.95 42.96 42.91 42.93 5.6K
15:54 42.92 42.93 42.92 42.93 1.5K
15:55 42.93 42.93 42.93 42.93 3.0K
15:56 42.93 42.96 42.90 42.96 6.7K
15:57 42.94 42.94 42.92 42.92 6.8K
15:58 42.92 42.92 42.90 42.90 4.2K
15:59 42.90 42.93 42.90 42.91 6.7K
16:00 42.91 42.97 42.89 42.90 72.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible