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 43.16 43.16 42.60 42.60 7.0K
09:32 42.60 42.60 42.60 42.60 0.1K
09:33 42.60 42.60 42.60 42.60 0.0K
09:34 42.60 42.60 42.60 42.60 0.0K
09:35 42.60 42.60 42.60 42.60 0.0K
09:36 42.60 42.60 42.60 42.60 0.0K
09:37 42.60 42.60 42.60 42.60 0.0K
09:38 43.11 43.11 43.11 43.11 0.2K
09:39 43.11 43.11 43.11 43.11 0.0K
09:40 43.11 43.11 43.11 43.11 0.0K
09:41 43.33 43.33 43.33 43.33 0.3K
09:42 43.36 43.36 43.36 43.36 0.7K
09:43 43.36 43.36 43.36 43.36 0.1K
09:44 43.36 43.36 43.36 43.36 0.0K
09:45 43.36 43.36 43.10 43.15 0.7K
09:46 43.15 43.15 43.15 43.15 0.2K
09:47 43.15 43.15 43.15 43.15 0.0K
09:48 43.02 43.02 43.02 43.02 0.4K
09:49 43.02 43.02 43.02 43.02 0.0K
09:50 43.02 43.02 43.02 43.02 0.1K
09:51 42.98 42.98 42.98 42.98 0.3K
09:52 43.36 43.36 43.36 43.36 0.8K
09:53 43.36 43.36 43.36 43.36 0.0K
09:54 43.36 43.36 43.36 43.36 0.2K
09:55 43.36 43.36 43.36 43.36 0.0K
09:56 43.36 43.36 43.36 43.36 0.0K
09:57 42.99 42.99 42.99 42.99 0.2K
09:58 42.99 42.99 42.91 42.91 0.2K
09:59 42.93 43.10 42.93 43.10 0.8K
10:00 43.10 43.11 43.10 43.11 0.7K
10:01 43.11 43.11 43.11 43.11 0.1K
10:02 43.11 43.11 43.11 43.11 0.4K
10:03 43.11 43.11 43.11 43.11 0.0K
10:04 43.11 43.11 43.07 43.07 0.7K
10:05 43.07 43.22 43.07 43.22 0.3K
10:06 43.22 43.22 43.22 43.22 0.0K
10:07 43.22 43.22 43.22 43.22 0.1K
10:08 43.22 43.22 43.22 43.22 0.1K
10:09 43.22 43.22 43.22 43.22 0.0K
10:10 43.22 43.22 43.10 43.10 0.5K
10:11 43.10 43.10 42.97 42.97 0.5K
10:12 42.97 42.97 42.97 42.97 0.6K
10:13 42.97 42.97 42.97 42.97 0.4K
10:14 42.97 42.97 42.97 42.97 0.1K
10:15 42.97 42.97 42.97 42.97 0.0K
10:16 42.97 42.97 42.97 42.97 0.0K
10:17 42.97 42.97 42.97 42.97 0.1K
10:18 42.97 43.06 42.97 43.06 0.2K
10:19 43.06 43.06 43.06 43.06 0.2K
10:20 43.06 43.06 43.06 43.06 0.0K
10:21 43.06 43.06 43.06 43.06 0.0K
10:22 43.06 43.06 43.06 43.06 0.1K
10:23 43.07 43.18 43.07 43.18 0.5K
10:24 43.18 43.18 43.18 43.18 0.1K
10:25 43.18 43.18 43.18 43.18 0.2K
10:26 43.18 43.18 43.18 43.18 0.0K
10:27 43.18 43.18 43.18 43.18 0.0K
10:28 43.18 43.18 43.18 43.18 0.0K
10:29 43.18 43.18 43.18 43.18 0.1K
10:30 43.18 43.18 43.18 43.18 2.7K
10:31 43.18 43.18 43.18 43.18 0.1K
10:32 43.18 43.19 43.18 43.19 1.7K
10:33 43.19 43.19 43.19 43.19 0.0K
10:34 43.26 43.26 43.21 43.21 0.4K
10:35 43.21 43.21 43.21 43.21 0.0K
10:36 43.21 43.21 43.21 43.21 0.0K
10:37 43.36 43.36 43.36 43.36 3.1K
10:38 43.36 43.36 43.36 43.36 0.7K
10:39 43.36 43.36 43.36 43.36 0.0K
10:40 43.36 43.36 43.20 43.20 1.7K
10:41 43.20 43.20 43.20 43.20 0.0K
10:42 43.20 43.20 43.20 43.20 0.0K
10:43 43.20 43.20 43.20 43.20 0.0K
10:44 43.20 43.20 43.20 43.20 0.0K
10:45 43.20 43.20 43.20 43.20 0.1K
10:46 43.20 43.28 43.20 43.28 1.0K
10:47 43.28 43.29 43.21 43.21 0.3K
10:48 43.21 43.21 43.21 43.21 0.1K
10:49 43.21 43.21 43.21 43.21 0.0K
10:50 43.21 43.21 43.21 43.21 0.2K
10:51 43.21 43.21 43.21 43.21 0.0K
10:52 43.21 43.21 43.21 43.21 0.0K
10:53 43.21 43.21 43.21 43.21 0.0K
10:54 43.27 43.27 43.27 43.27 0.1K
10:55 43.34 43.34 43.34 43.34 0.1K
10:56 43.34 43.34 43.34 43.34 0.0K
10:57 43.19 43.19 43.17 43.17 1.7K
10:58 43.16 43.16 43.16 43.16 1.2K
10:59 43.16 43.16 43.16 43.16 0.0K
11:00 43.16 43.16 43.16 43.16 0.0K
11:01 43.10 43.10 43.10 43.10 1.0K
11:02 43.06 43.06 43.06 43.06 0.3K
11:03 43.03 43.03 43.03 43.03 0.8K
11:04 43.03 43.03 43.03 43.03 0.0K
11:05 43.03 43.03 43.03 43.03 0.0K
11:06 42.96 42.96 42.96 42.96 0.4K
11:07 42.96 42.96 42.96 42.96 0.0K
11:08 42.96 42.96 42.95 42.95 0.2K
11:09 42.95 43.02 42.95 43.02 1.5K
11:10 43.02 43.02 43.02 43.02 0.0K
11:11 43.02 43.02 43.02 43.02 0.2K
11:12 43.02 43.02 43.02 43.02 0.7K
11:13 42.96 42.96 42.96 42.96 0.1K
11:14 42.96 42.96 42.96 42.96 0.0K
11:15 42.96 42.97 42.96 42.97 0.2K
11:16 42.97 42.97 42.97 42.97 0.0K
11:17 42.98 42.98 42.98 42.98 1.3K
11:18 42.98 42.99 42.98 42.99 0.1K
11:19 42.99 42.99 42.99 42.99 0.1K
11:20 42.92 42.92 42.92 42.92 0.3K
11:21 42.92 42.92 42.92 42.92 0.1K
11:22 42.99 42.99 42.99 42.99 0.4K
11:23 42.99 42.99 42.99 42.99 0.1K
11:24 42.99 42.99 42.99 42.99 0.4K
11:25 42.99 42.99 42.99 42.99 0.0K
11:26 42.99 42.99 42.99 42.99 0.2K
11:27 42.99 42.99 42.99 42.99 0.0K
11:28 42.99 42.99 42.99 42.99 0.0K
11:29 42.99 42.99 42.99 42.99 0.7K
11:30 42.99 42.99 42.99 42.99 0.2K
11:31 42.99 42.99 42.99 42.99 0.2K
11:32 42.99 42.99 42.99 42.99 0.0K
11:33 42.99 43.01 42.99 43.01 0.6K
11:34 43.01 43.01 43.01 43.01 0.2K
11:35 43.01 43.01 43.01 43.01 0.0K
11:36 43.01 43.01 43.01 43.01 0.3K
11:37 43.01 43.01 43.01 43.01 0.1K
11:38 43.01 43.01 43.01 43.01 0.0K
11:39 43.01 43.01 43.01 43.01 0.0K
11:40 43.01 43.01 43.01 43.01 0.0K
11:41 43.01 43.01 43.01 43.01 0.2K
11:42 43.01 43.01 43.01 43.01 0.1K
11:43 43.01 43.01 43.01 43.01 0.1K
11:44 43.01 43.01 43.01 43.01 0.0K
11:45 43.01 43.01 43.01 43.01 0.4K
11:46 43.01 43.01 43.01 43.01 0.0K
11:47 43.01 43.16 43.01 43.16 3.4K
11:48 43.14 43.14 43.14 43.14 0.1K
11:49 43.14 43.14 43.14 43.14 0.6K
11:50 43.14 43.14 43.14 43.14 0.0K
11:51 43.14 43.14 43.14 43.14 0.0K
11:52 43.14 43.14 43.14 43.14 0.0K
11:53 43.18 43.18 43.18 43.18 0.1K
11:54 43.18 43.18 43.18 43.18 0.0K
11:55 43.18 43.18 43.18 43.18 0.0K
11:56 43.18 43.18 43.18 43.18 0.0K
11:57 43.18 43.18 43.18 43.18 0.0K
11:58 43.18 43.18 43.18 43.18 0.0K
11:59 43.18 43.18 43.18 43.18 0.0K
12:00 43.18 43.18 43.18 43.18 0.0K
12:01 43.18 43.18 43.10 43.10 3.4K
12:02 43.10 43.10 43.10 43.10 0.0K
12:03 43.10 43.13 43.10 43.13 0.1K
12:04 43.13 43.13 43.13 43.13 0.1K
12:05 43.13 43.13 43.13 43.13 0.0K
12:06 43.13 43.13 43.13 43.13 0.0K
12:07 43.13 43.13 43.13 43.13 0.0K
12:08 43.13 43.13 43.13 43.13 0.0K
12:09 43.13 43.13 43.13 43.13 0.0K
12:10 43.13 43.13 43.13 43.13 0.2K
12:11 43.13 43.13 43.13 43.13 0.3K
12:12 43.13 43.22 43.13 43.22 0.3K
12:13 43.22 43.22 43.22 43.22 0.0K
12:14 43.22 43.22 43.22 43.22 0.0K
12:15 43.22 43.22 43.22 43.22 0.0K
12:16 43.26 43.26 43.26 43.26 0.9K
12:17 43.26 43.26 43.26 43.26 0.1K
12:18 43.26 43.30 43.26 43.30 0.2K
12:19 43.30 43.30 43.30 43.30 0.0K
12:20 43.30 43.30 43.30 43.30 0.0K
12:21 43.30 43.30 43.30 43.30 0.1K
12:22 43.30 43.30 43.30 43.30 0.0K
12:23 43.30 43.30 43.27 43.27 2.5K
12:24 43.30 43.31 43.27 43.27 3.5K
12:25 43.27 43.29 43.27 43.29 0.5K
12:26 43.29 43.29 43.21 43.27 0.5K
12:27 43.27 43.27 43.27 43.27 0.3K
12:28 43.27 43.27 43.27 43.27 0.0K
12:29 43.27 43.27 43.27 43.27 0.0K
12:30 43.27 43.27 43.27 43.27 0.0K
12:31 43.27 43.42 43.27 43.42 2.9K
12:32 43.32 43.38 43.32 43.38 7.7K
12:33 43.38 43.40 43.38 43.40 0.4K
12:34 43.40 43.40 43.40 43.40 0.0K
12:35 43.40 43.40 43.40 43.40 0.0K
12:36 43.40 43.40 43.38 43.38 0.4K
12:37 43.38 43.38 43.38 43.38 0.2K
12:38 43.38 43.38 43.38 43.38 0.2K
12:39 43.32 43.32 43.32 43.32 1.1K
12:40 43.32 43.32 43.32 43.32 0.5K
12:41 43.32 43.32 43.32 43.32 1.3K
12:42 43.32 43.32 43.32 43.32 0.0K
12:43 43.32 43.32 43.32 43.32 0.0K
12:44 43.32 43.32 43.32 43.32 0.1K
12:45 43.32 43.32 43.32 43.32 0.0K
12:46 43.30 43.30 43.30 43.30 0.2K
12:47 43.30 43.30 43.30 43.30 0.1K
12:48 43.31 43.31 43.29 43.29 0.7K
12:49 43.29 43.36 43.29 43.35 1.3K
12:50 43.35 43.39 43.35 43.39 0.2K
12:51 43.39 43.41 43.39 43.41 0.3K
12:52 43.41 43.41 43.41 43.41 0.4K
12:53 43.41 43.41 43.41 43.41 0.0K
12:54 43.41 43.41 43.41 43.41 0.1K
12:55 43.41 43.41 43.41 43.41 0.3K
12:56 43.35 43.35 43.30 43.30 3.4K
12:57 43.22 43.22 43.22 43.22 0.8K
12:58 43.22 43.22 43.22 43.22 0.0K
12:59 43.22 43.22 43.22 43.22 0.0K
13:00 43.22 43.22 43.22 43.22 0.8K
13:01 43.22 43.22 43.22 43.22 0.1K
13:02 43.22 43.22 43.22 43.22 0.0K
13:03 43.22 43.22 43.22 43.22 0.1K
13:04 43.22 43.22 43.22 43.22 0.0K
13:05 43.22 43.24 43.22 43.24 0.3K
13:06 43.25 43.25 43.25 43.25 1.0K
13:07 43.25 43.25 43.25 43.25 0.0K
13:08 43.25 43.25 43.25 43.25 0.4K
13:09 43.24 43.24 43.24 43.24 2.7K
13:10 43.22 43.22 43.22 43.22 1.0K
13:11 43.22 43.22 43.22 43.22 0.0K
13:12 43.22 43.22 43.22 43.22 0.0K
13:13 43.22 43.22 43.22 43.22 0.0K
13:14 43.22 43.22 43.22 43.22 0.0K
13:15 43.22 43.22 43.22 43.22 0.0K
13:16 43.22 43.22 43.22 43.22 0.0K
13:17 43.22 43.22 43.16 43.16 0.9K
13:18 43.16 43.16 43.16 43.16 0.0K
13:19 43.16 43.16 43.16 43.16 0.0K
13:20 43.16 43.16 43.16 43.16 0.4K
13:21 43.16 43.16 43.16 43.16 0.0K
13:22 43.16 43.16 43.16 43.16 0.0K
13:23 43.16 43.16 43.16 43.16 0.0K
13:24 43.16 43.16 43.16 43.16 0.0K
13:25 43.16 43.16 43.16 43.16 0.2K
13:26 43.16 43.16 43.16 43.16 0.0K
13:27 43.16 43.17 43.16 43.17 0.2K
13:28 43.17 43.17 43.17 43.17 0.0K
13:29 43.17 43.17 43.17 43.17 0.1K
13:30 43.17 43.17 43.17 43.17 0.0K
13:31 43.17 43.17 43.17 43.17 0.0K
13:32 43.17 43.26 43.17 43.26 8.8K
13:33 43.26 43.26 43.26 43.26 0.0K
13:34 43.26 43.26 43.26 43.26 0.1K
13:35 43.26 43.26 43.26 43.26 1.4K
13:36 43.26 43.26 43.23 43.23 1.1K
13:37 43.19 43.19 43.19 43.19 0.3K
13:38 43.19 43.20 43.19 43.20 0.1K
13:39 43.20 43.20 43.20 43.20 0.0K
13:40 43.20 43.20 43.20 43.20 0.1K
13:41 43.20 43.20 43.20 43.20 0.0K
13:42 43.19 43.19 43.19 43.19 0.1K
13:43 43.19 43.19 43.19 43.19 0.0K
13:44 43.14 43.14 43.11 43.11 1.2K
13:45 43.11 43.11 43.11 43.11 0.0K
13:46 43.11 43.11 43.11 43.11 0.0K
13:47 43.11 43.11 43.11 43.11 0.0K
13:48 43.11 43.11 43.11 43.11 0.1K
13:49 43.11 43.13 43.11 43.13 1.6K
13:50 43.13 43.13 43.13 43.13 0.0K
13:51 43.13 43.13 43.12 43.12 1.0K
13:52 43.12 43.12 43.12 43.12 0.3K
13:53 43.12 43.12 43.12 43.12 0.0K
13:54 43.06 43.06 43.06 43.06 0.4K
13:55 43.06 43.06 43.06 43.06 0.0K
13:56 43.06 43.06 43.06 43.06 0.0K
13:57 43.06 43.06 43.06 43.06 0.6K
13:58 43.06 43.06 43.06 43.06 0.0K
13:59 43.06 43.06 43.06 43.06 0.0K
14:00 43.06 43.06 43.06 43.06 0.2K
14:01 43.06 43.06 43.06 43.06 0.1K
14:02 43.02 43.02 43.02 43.02 0.1K
14:03 43.02 43.02 43.02 43.02 0.3K
14:04 43.02 43.07 43.02 43.07 0.4K
14:05 43.07 43.08 43.07 43.08 0.7K
14:06 43.08 43.08 43.07 43.07 0.3K
14:07 43.07 43.07 43.07 43.07 0.1K
14:08 43.07 43.07 43.07 43.07 0.0K
14:09 43.07 43.07 43.07 43.07 0.2K
14:10 43.07 43.07 43.07 43.07 0.1K
14:11 43.07 43.07 43.07 43.07 0.0K
14:12 43.07 43.07 43.07 43.07 0.1K
14:13 43.07 43.07 43.07 43.07 0.0K
14:14 43.07 43.10 43.07 43.10 0.8K
14:15 43.10 43.14 43.10 43.14 6.1K
14:16 43.14 43.14 43.14 43.14 0.2K
14:17 43.14 43.14 43.14 43.14 0.1K
14:18 43.14 43.14 43.14 43.14 0.1K
14:19 43.14 43.14 43.14 43.14 0.1K
14:20 43.14 43.14 43.14 43.14 0.1K
14:21 43.14 43.14 43.14 43.14 0.0K
14:22 43.14 43.14 43.14 43.14 0.0K
14:23 43.14 43.14 43.14 43.14 0.1K
14:24 43.14 43.14 43.14 43.14 0.1K
14:25 43.14 43.14 43.14 43.14 0.0K
14:26 43.14 43.14 43.14 43.14 0.1K
14:27 43.14 43.14 43.14 43.14 0.0K
14:28 43.14 43.14 43.14 43.14 0.0K
14:29 43.14 43.14 43.14 43.14 0.1K
14:30 43.14 43.14 43.14 43.14 0.1K
14:31 43.14 43.14 42.99 42.99 2.5K
14:32 42.99 42.99 42.96 42.96 0.5K
14:33 42.96 42.96 42.96 42.96 0.0K
14:34 42.96 42.96 42.96 42.96 0.0K
14:35 42.96 42.96 42.96 42.96 0.1K
14:36 42.96 42.96 42.96 42.96 0.1K
14:37 42.96 42.96 42.96 42.96 0.0K
14:38 42.96 42.96 42.96 42.96 0.1K
14:39 42.96 42.96 42.96 42.96 0.1K
14:40 42.96 42.96 42.96 42.96 0.0K
14:41 42.99 42.99 42.99 42.99 0.4K
14:42 42.99 42.99 42.99 42.99 0.2K
14:43 42.99 42.99 42.99 42.99 0.0K
14:44 42.99 42.99 42.99 42.99 0.1K
14:45 42.99 42.99 42.99 42.99 0.2K
14:46 42.99 42.99 42.95 42.95 0.2K
14:47 42.95 42.95 42.95 42.95 0.0K
14:48 42.99 42.99 42.99 42.99 0.2K
14:49 42.95 42.95 42.94 42.94 2.1K
14:50 42.94 42.95 42.94 42.95 2.0K
14:51 42.95 43.04 42.95 43.04 2.8K
14:52 43.04 43.05 43.04 43.05 0.7K
14:53 43.05 43.11 43.05 43.11 0.3K
14:54 43.11 43.11 43.11 43.11 0.1K
14:55 43.11 43.11 43.11 43.11 0.0K
14:56 43.11 43.11 43.11 43.11 0.0K
14:57 43.11 43.11 43.11 43.11 0.0K
14:58 43.11 43.11 43.11 43.11 0.0K
14:59 43.11 43.11 43.11 43.11 0.0K
15:00 43.11 43.11 43.11 43.11 0.1K
15:01 43.11 43.11 43.09 43.09 1.9K
15:02 43.09 43.09 43.09 43.09 0.1K
15:03 43.09 43.09 43.09 43.09 0.1K
15:04 43.09 43.09 43.04 43.04 0.7K
15:05 43.04 43.04 43.04 43.04 0.3K
15:06 43.04 43.04 42.99 42.99 1.2K
15:07 42.99 42.99 42.99 42.99 0.0K
15:08 42.99 42.99 42.99 42.99 0.0K
15:09 42.99 42.99 42.99 42.99 0.1K
15:10 42.99 42.99 42.99 42.99 0.0K
15:11 42.99 42.99 42.99 42.99 0.2K
15:12 42.99 42.99 42.99 42.99 0.0K
15:13 42.99 42.99 42.99 42.99 1.6K
15:14 42.99 42.99 42.99 42.99 0.0K
15:15 42.99 42.99 42.99 42.99 0.1K
15:16 42.99 42.99 42.99 42.99 0.1K
15:17 42.99 43.03 42.99 43.03 1.4K
15:18 43.03 43.03 43.03 43.03 0.2K
15:19 43.03 43.03 43.03 43.03 1.2K
15:20 42.99 42.99 42.99 42.99 1.8K
15:21 42.99 42.99 42.99 42.99 0.1K
15:22 42.99 42.99 42.99 42.99 0.0K
15:23 42.99 42.99 42.99 42.99 0.0K
15:24 42.99 43.02 42.99 43.01 5.0K
15:25 43.02 43.02 43.02 43.02 5.5K
15:26 43.02 43.02 43.02 43.02 0.1K
15:27 43.02 43.02 42.98 43.00 0.6K
15:28 43.02 43.10 43.02 43.09 9.8K
15:29 43.09 43.09 43.05 43.05 2.9K
15:30 43.05 43.05 43.05 43.05 0.0K
15:31 43.05 43.06 43.05 43.06 0.2K
15:32 43.06 43.06 43.06 43.06 0.3K
15:33 43.06 43.06 43.06 43.06 0.2K
15:34 43.06 43.06 43.06 43.06 0.4K
15:35 43.06 43.10 43.02 43.02 15.9K
15:36 43.02 43.02 43.02 43.02 0.0K
15:37 43.02 43.02 43.02 43.02 0.3K
15:38 43.02 43.02 42.96 42.96 0.4K
15:39 42.96 42.96 42.92 42.92 1.8K
15:40 42.92 43.02 42.92 43.02 1.5K
15:41 42.98 42.98 42.98 42.98 0.4K
15:42 42.98 42.98 42.98 42.98 0.5K
15:43 42.98 42.98 42.98 42.98 0.8K
15:44 42.98 42.98 42.98 42.98 0.1K
15:45 43.00 43.00 42.97 42.97 1.4K
15:46 42.97 42.97 42.97 42.97 0.6K
15:47 42.95 42.95 42.95 42.95 5.9K
15:48 42.95 42.95 42.95 42.95 0.4K
15:49 42.95 42.95 42.95 42.95 0.5K
15:50 42.95 43.01 42.95 43.01 13.4K
15:51 43.01 43.05 43.01 43.05 2.5K
15:52 43.05 43.07 42.92 42.92 10.0K
15:53 42.95 42.95 42.95 42.95 0.1K
15:54 42.95 42.95 42.89 42.89 1.5K
15:55 42.89 42.91 42.89 42.90 1.6K
15:56 42.87 42.91 42.87 42.91 9.4K
15:57 42.92 42.93 42.90 42.91 4.6K
15:58 42.96 43.04 42.96 43.04 6.8K
15:59 43.10 43.10 43.05 43.09 11.4K
16:00 43.11 43.22 43.04 43.11 228.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible