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 43.48 44.05 43.48 44.05 0.0K
09:32 44.05 44.05 44.05 44.05 0.0K
09:33 44.05 44.05 44.05 44.05 2.1K
09:34 44.05 44.05 44.05 44.05 0.0K
09:35 44.05 44.05 43.43 43.43 0.0K
09:36 43.43 43.43 43.43 43.43 0.1K
09:37 43.43 43.43 43.43 43.43 0.0K
09:38 43.43 43.43 43.43 43.43 0.2K
09:39 43.43 43.43 43.19 43.19 0.4K
09:40 43.19 43.19 43.19 43.19 0.2K
09:41 43.38 43.38 43.38 43.38 0.3K
09:42 43.38 43.39 43.38 43.39 0.1K
09:43 43.39 43.39 43.39 43.39 0.4K
09:44 43.39 43.39 43.26 43.39 0.4K
09:45 43.39 43.39 43.39 43.39 0.4K
09:46 43.39 43.39 43.39 43.39 0.1K
09:47 43.38 43.38 43.38 43.38 0.5K
09:48 43.38 43.38 43.38 43.38 0.6K
09:49 43.20 43.20 43.20 43.20 0.1K
09:50 43.20 43.24 43.20 43.24 0.5K
09:51 43.39 43.39 43.39 43.39 0.3K
09:52 43.39 43.39 43.39 43.39 0.1K
09:53 43.39 43.39 43.20 43.20 0.4K
09:54 43.20 43.40 43.20 43.40 2.3K
09:55 43.40 43.40 43.40 43.40 0.2K
09:56 43.40 43.40 43.40 43.40 0.5K
09:57 43.40 43.40 43.40 43.40 0.8K
09:58 43.40 43.40 43.40 43.40 0.1K
09:59 43.41 43.41 43.41 43.41 0.2K
10:00 43.41 43.41 43.41 43.41 0.6K
10:01 43.41 43.41 43.41 43.41 0.7K
10:02 43.41 43.50 43.34 43.50 3.1K
10:03 43.50 43.55 43.50 43.55 1.0K
10:04 43.56 43.58 43.56 43.56 0.8K
10:05 43.67 43.67 43.56 43.56 1.1K
10:06 43.56 43.56 43.56 43.56 0.7K
10:07 43.56 43.56 43.56 43.56 0.1K
10:08 43.56 43.56 43.56 43.56 0.2K
10:09 43.56 43.57 43.56 43.57 0.4K
10:10 43.57 43.74 43.57 43.74 2.1K
10:11 43.68 43.68 43.68 43.68 0.4K
10:12 43.68 43.68 43.68 43.68 0.1K
10:13 43.68 43.68 43.68 43.68 0.7K
10:14 43.68 43.68 43.68 43.68 0.0K
10:15 43.68 43.68 43.68 43.68 0.0K
10:16 43.68 43.68 43.68 43.68 0.2K
10:17 43.68 43.68 43.57 43.57 0.2K
10:18 43.57 43.57 43.57 43.57 0.0K
10:19 43.57 43.57 43.57 43.57 0.1K
10:20 43.57 43.57 43.57 43.57 0.1K
10:21 43.57 43.57 43.57 43.57 0.0K
10:22 43.57 43.57 43.52 43.52 0.4K
10:23 43.56 43.56 43.51 43.51 3.2K
10:24 43.51 43.51 43.51 43.51 0.3K
10:25 43.51 43.51 43.51 43.51 0.4K
10:26 43.51 43.51 43.50 43.50 1.0K
10:27 43.50 43.60 43.50 43.60 1.5K
10:28 43.62 43.70 43.62 43.70 0.7K
10:29 43.64 43.64 43.62 43.62 0.6K
10:30 43.62 43.64 43.62 43.64 0.9K
10:31 43.64 43.65 43.64 43.65 0.2K
10:32 43.65 43.65 43.60 43.60 0.4K
10:33 43.60 43.60 43.60 43.60 0.6K
10:34 43.60 43.60 43.60 43.60 0.1K
10:35 43.60 43.60 43.49 43.49 1.2K
10:36 43.49 43.49 43.47 43.47 0.2K
10:37 43.46 43.46 43.46 43.46 0.5K
10:38 43.46 43.46 43.46 43.46 0.0K
10:39 43.46 43.46 43.45 43.45 0.6K
10:40 43.45 43.45 43.45 43.45 0.7K
10:41 43.45 43.51 43.45 43.51 0.4K
10:42 43.51 43.51 43.49 43.51 0.8K
10:43 43.51 43.51 43.51 43.51 0.1K
10:44 43.51 43.51 43.49 43.49 0.2K
10:45 43.51 43.55 43.49 43.55 1.5K
10:46 43.55 43.55 43.55 43.55 0.5K
10:47 43.55 43.55 43.44 43.44 0.2K
10:48 43.44 43.44 43.44 43.44 0.0K
10:49 43.44 43.44 43.44 43.44 0.3K
10:50 43.44 43.44 43.44 43.44 0.2K
10:51 43.44 43.44 43.44 43.44 0.9K
10:52 43.44 43.52 43.44 43.51 0.9K
10:53 43.51 43.51 43.51 43.51 0.4K
10:54 43.44 43.45 43.44 43.45 0.6K
10:55 43.57 43.60 43.57 43.60 2.8K
10:56 43.60 43.60 43.60 43.60 0.8K
10:57 43.60 43.60 43.60 43.60 0.4K
10:58 43.60 43.60 43.60 43.60 0.4K
10:59 43.62 43.80 43.62 43.79 2.7K
11:00 43.79 43.79 43.79 43.79 0.6K
11:01 43.79 43.83 43.79 43.83 0.8K
11:02 43.83 43.83 43.75 43.83 1.2K
11:03 43.83 43.83 43.75 43.75 0.3K
11:04 43.75 43.75 43.75 43.75 0.1K
11:05 43.75 43.75 43.75 43.75 0.0K
11:06 43.75 43.75 43.75 43.75 0.2K
11:07 43.75 43.75 43.75 43.75 0.2K
11:08 43.75 43.75 43.75 43.75 0.0K
11:09 43.75 43.75 43.75 43.75 0.3K
11:10 43.75 43.75 43.75 43.75 0.1K
11:11 43.75 43.75 43.75 43.75 0.2K
11:12 43.75 43.75 43.62 43.62 1.2K
11:13 43.62 43.62 43.62 43.62 0.3K
11:14 43.62 43.62 43.62 43.62 0.5K
11:15 43.62 43.62 43.62 43.62 0.3K
11:16 43.62 43.62 43.62 43.62 0.3K
11:17 43.62 43.62 43.62 43.62 0.1K
11:18 43.62 43.62 43.59 43.59 0.2K
11:19 43.59 43.59 43.59 43.59 0.2K
11:20 43.59 43.59 43.59 43.59 0.9K
11:21 43.59 43.68 43.59 43.62 1.6K
11:22 43.62 43.69 43.62 43.69 0.5K
11:23 43.62 43.62 43.62 43.62 0.2K
11:24 43.62 43.62 43.62 43.62 0.0K
11:25 43.62 43.62 43.62 43.62 0.2K
11:26 43.62 43.62 43.62 43.62 0.5K
11:27 43.62 43.62 43.62 43.62 0.1K
11:28 43.62 43.62 43.62 43.62 0.9K
11:29 43.62 43.62 43.62 43.62 0.0K
11:30 43.58 43.58 43.57 43.57 0.3K
11:31 43.57 43.57 43.57 43.57 0.1K
11:32 43.57 43.62 43.57 43.62 1.6K
11:33 43.62 43.62 43.62 43.62 0.5K
11:34 43.62 43.62 43.62 43.62 0.2K
11:35 43.61 43.61 43.61 43.61 0.3K
11:36 43.61 43.61 43.61 43.61 0.2K
11:37 43.61 43.61 43.61 43.61 0.4K
11:38 43.61 43.61 43.57 43.59 0.8K
11:39 43.59 43.59 43.59 43.59 0.7K
11:40 43.59 43.68 43.59 43.68 3.4K
11:41 43.68 43.68 43.68 43.68 0.3K
11:42 43.68 43.68 43.68 43.68 0.0K
11:43 43.68 43.68 43.68 43.68 0.1K
11:44 43.68 43.68 43.68 43.68 0.0K
11:45 43.68 43.68 43.68 43.68 0.1K
11:46 43.68 43.68 43.68 43.68 0.1K
11:47 43.68 43.68 43.68 43.68 0.0K
11:48 43.68 43.68 43.68 43.68 0.0K
11:49 43.68 43.68 43.68 43.68 0.2K
11:50 43.68 43.68 43.68 43.68 0.1K
11:51 43.68 43.68 43.68 43.68 0.2K
11:52 43.68 43.68 43.68 43.68 0.0K
11:53 43.68 43.68 43.66 43.66 0.3K
11:54 43.66 43.66 43.66 43.66 0.2K
11:55 43.66 43.66 43.66 43.66 0.3K
11:56 43.66 43.66 43.64 43.64 0.3K
11:57 43.64 43.64 43.64 43.64 0.1K
11:58 43.66 43.66 43.61 43.61 1.4K
11:59 43.61 43.61 43.61 43.61 0.0K
12:00 43.61 43.61 43.61 43.61 0.2K
12:01 43.61 43.61 43.58 43.58 1.0K
12:02 43.58 43.58 43.58 43.58 0.1K
12:03 43.58 43.58 43.58 43.58 0.0K
12:04 43.58 43.58 43.58 43.58 0.2K
12:05 43.58 43.58 43.58 43.58 0.1K
12:06 43.58 43.58 43.58 43.58 0.1K
12:07 43.58 43.58 43.58 43.58 0.2K
12:08 43.58 43.58 43.58 43.58 0.3K
12:09 43.58 43.58 43.58 43.58 0.0K
12:10 43.64 43.64 43.64 43.64 1.5K
12:11 43.64 43.66 43.64 43.66 0.3K
12:12 43.66 43.66 43.66 43.66 0.2K
12:13 43.66 43.66 43.66 43.66 0.1K
12:14 43.66 43.66 43.66 43.66 0.1K
12:15 43.66 43.67 43.66 43.67 0.3K
12:16 43.67 43.67 43.67 43.67 0.1K
12:17 43.67 43.67 43.59 43.59 0.7K
12:18 43.59 43.59 43.59 43.59 0.1K
12:19 43.59 43.59 43.59 43.59 0.0K
12:20 43.59 43.59 43.59 43.59 0.0K
12:21 43.59 43.59 43.59 43.59 0.0K
12:22 43.59 43.59 43.59 43.59 0.6K
12:23 43.59 43.59 43.59 43.59 0.2K
12:24 43.59 43.59 43.59 43.59 0.0K
12:25 43.59 43.59 43.59 43.59 0.1K
12:26 43.59 43.63 43.57 43.63 1.8K
12:27 43.63 43.63 43.63 43.63 0.1K
12:28 43.63 43.63 43.63 43.63 0.0K
12:29 43.63 43.66 43.63 43.66 1.6K
12:30 43.66 43.66 43.66 43.66 0.0K
12:31 43.66 43.66 43.66 43.66 0.1K
12:32 43.66 43.66 43.66 43.66 0.2K
12:33 43.66 43.66 43.66 43.66 0.0K
12:34 43.66 43.66 43.66 43.66 0.1K
12:35 43.66 43.75 43.66 43.75 0.8K
12:36 43.75 43.75 43.75 43.75 0.1K
12:37 43.75 43.75 43.75 43.75 0.4K
12:38 43.77 43.77 43.73 43.73 1.6K
12:39 43.73 43.73 43.73 43.73 0.0K
12:40 43.73 43.73 43.73 43.73 0.0K
12:41 43.78 43.78 43.78 43.78 2.3K
12:42 43.78 43.83 43.78 43.83 0.1K
12:43 43.83 43.83 43.83 43.83 0.0K
12:44 43.83 43.83 43.83 43.83 0.4K
12:45 43.83 43.83 43.83 43.83 0.0K
12:46 43.75 43.75 43.75 43.75 0.8K
12:47 43.75 43.75 43.75 43.75 0.0K
12:48 43.75 43.75 43.75 43.75 0.0K
12:49 43.75 43.75 43.75 43.75 0.3K
12:50 43.75 43.75 43.75 43.75 0.3K
12:51 43.75 43.75 43.75 43.75 0.0K
12:52 43.75 43.75 43.75 43.75 0.0K
12:53 43.75 43.75 43.75 43.75 0.0K
12:54 43.75 43.75 43.75 43.75 0.1K
12:55 43.75 43.75 43.75 43.75 0.0K
12:56 43.75 43.75 43.75 43.75 0.1K
12:57 43.75 43.75 43.75 43.75 0.0K
12:58 43.75 43.96 43.75 43.95 2.2K
12:59 43.95 43.95 43.95 43.95 0.0K
13:00 43.95 43.95 43.89 43.89 2.0K
13:01 43.89 43.89 43.89 43.89 0.0K
13:02 43.89 43.89 43.87 43.87 0.9K
13:03 43.87 43.87 43.87 43.87 0.0K
13:04 43.87 43.87 43.87 43.87 0.0K
13:05 43.87 43.87 43.87 43.87 0.0K
13:06 43.87 43.87 43.87 43.87 0.0K
13:07 43.87 43.87 43.85 43.85 0.2K
13:08 43.85 43.85 43.85 43.85 0.1K
13:09 43.85 43.85 43.85 43.85 0.1K
13:10 43.85 43.85 43.85 43.85 0.0K
13:11 43.85 43.85 43.85 43.85 0.3K
13:12 43.80 43.80 43.80 43.80 0.6K
13:13 43.80 43.82 43.80 43.82 0.4K
13:14 43.82 43.82 43.82 43.82 0.0K
13:15 43.82 43.82 43.82 43.82 0.4K
13:16 43.82 43.82 43.82 43.82 0.1K
13:17 43.82 43.82 43.82 43.82 0.0K
13:18 43.82 43.82 43.82 43.82 0.0K
13:19 43.78 43.78 43.78 43.78 1.2K
13:20 43.78 43.78 43.78 43.78 0.1K
13:21 43.78 43.78 43.78 43.78 0.1K
13:22 43.78 43.78 43.78 43.78 0.0K
13:23 43.78 43.78 43.78 43.78 0.1K
13:24 43.78 43.83 43.78 43.83 1.2K
13:25 43.83 43.83 43.83 43.83 0.1K
13:26 43.83 43.83 43.83 43.83 0.1K
13:27 43.83 43.83 43.83 43.83 0.2K
13:28 43.83 43.83 43.83 43.83 0.2K
13:29 43.83 43.83 43.82 43.82 0.2K
13:30 43.82 43.82 43.82 43.82 0.1K
13:31 43.82 43.82 43.82 43.82 0.3K
13:32 43.82 43.82 43.82 43.82 0.3K
13:33 43.82 43.82 43.82 43.82 0.0K
13:34 43.82 43.82 43.82 43.82 0.0K
13:35 43.82 43.82 43.82 43.82 0.0K
13:36 43.82 43.82 43.78 43.79 2.8K
13:37 43.79 43.79 43.79 43.79 0.1K
13:38 43.79 43.80 43.79 43.80 2.5K
13:39 43.80 43.80 43.80 43.80 0.1K
13:40 43.80 43.80 43.77 43.77 0.4K
13:41 43.81 43.82 43.81 43.82 0.6K
13:42 43.82 43.82 43.82 43.82 0.1K
13:43 43.69 43.69 43.69 43.69 1.8K
13:44 43.69 43.69 43.69 43.69 0.0K
13:45 43.69 43.69 43.69 43.69 0.0K
13:46 43.69 43.69 43.69 43.69 0.1K
13:47 43.69 43.69 43.63 43.63 0.7K
13:48 43.63 43.63 43.63 43.63 0.1K
13:49 43.63 43.63 43.63 43.63 0.0K
13:50 43.63 43.63 43.63 43.63 0.2K
13:51 43.63 43.63 43.63 43.63 0.1K
13:52 43.63 43.63 43.63 43.63 0.1K
13:53 43.59 43.59 43.59 43.59 0.3K
13:54 43.59 43.67 43.59 43.67 2.1K
13:55 43.67 43.67 43.67 43.67 0.1K
13:56 43.67 43.67 43.66 43.66 0.1K
13:57 43.66 43.66 43.66 43.66 0.0K
13:58 43.66 43.66 43.66 43.66 0.2K
13:59 43.66 43.66 43.66 43.66 0.3K
14:00 43.66 43.66 43.66 43.66 0.3K
14:01 43.66 43.66 43.66 43.66 0.2K
14:02 43.66 43.66 43.66 43.66 0.2K
14:03 43.66 43.66 43.64 43.64 0.8K
14:04 43.64 43.64 43.60 43.60 2.7K
14:05 43.52 43.52 43.52 43.52 0.7K
14:06 43.52 43.52 43.52 43.52 0.1K
14:07 43.52 43.59 43.52 43.59 0.4K
14:08 43.56 43.56 43.56 43.56 0.3K
14:09 43.56 43.56 43.53 43.53 0.1K
14:10 43.53 43.53 43.53 43.53 0.2K
14:11 43.53 43.53 43.53 43.53 0.5K
14:12 43.53 43.53 43.53 43.53 0.1K
14:13 43.53 43.53 43.53 43.53 0.0K
14:14 43.53 43.56 43.52 43.56 4.1K
14:15 43.56 43.56 43.47 43.47 1.2K
14:16 43.47 43.48 43.45 43.48 2.5K
14:17 43.50 43.50 43.50 43.50 0.1K
14:18 43.50 43.50 43.50 43.50 0.1K
14:19 43.50 43.50 43.50 43.50 0.1K
14:20 43.50 43.50 43.50 43.50 0.0K
14:21 43.50 43.50 43.50 43.50 0.0K
14:22 43.50 43.50 43.50 43.50 0.1K
14:23 43.50 43.50 43.47 43.47 1.8K
14:24 43.47 43.47 43.47 43.47 0.2K
14:25 43.47 43.47 43.45 43.45 0.3K
14:26 43.46 43.46 43.43 43.43 2.1K
14:27 43.38 43.42 43.38 43.42 0.3K
14:28 43.42 43.42 43.42 43.42 0.0K
14:29 43.42 43.42 43.42 43.42 0.1K
14:30 43.42 43.42 43.42 43.42 0.1K
14:31 43.42 43.42 43.42 43.42 0.1K
14:32 43.42 43.42 43.42 43.42 0.1K
14:33 43.42 43.42 43.42 43.42 0.1K
14:34 43.42 43.42 43.42 43.42 0.2K
14:35 43.42 43.42 43.35 43.35 1.8K
14:36 43.35 43.36 43.34 43.36 1.9K
14:37 43.36 43.42 43.36 43.42 1.5K
14:38 43.42 43.42 43.34 43.34 0.2K
14:39 43.34 43.34 43.34 43.34 0.1K
14:40 43.34 43.34 43.34 43.34 0.0K
14:41 43.34 43.35 43.34 43.35 0.2K
14:42 43.35 43.35 43.35 43.35 0.1K
14:43 43.35 43.35 43.35 43.35 0.1K
14:44 43.35 43.35 43.35 43.35 0.1K
14:45 43.35 43.35 43.35 43.35 0.1K
14:46 43.35 43.35 43.35 43.35 0.0K
14:47 43.35 43.35 43.35 43.35 0.1K
14:48 43.35 43.35 43.35 43.35 0.4K
14:49 43.35 43.41 43.35 43.41 0.3K
14:50 43.39 43.39 43.37 43.39 0.8K
14:51 43.39 43.39 43.39 43.39 0.1K
14:52 43.39 43.39 43.39 43.39 0.3K
14:53 43.38 43.38 43.38 43.38 0.2K
14:54 43.38 43.38 43.38 43.38 0.2K
14:55 43.38 43.38 43.38 43.38 0.2K
14:56 43.38 43.38 43.37 43.37 0.2K
14:57 43.37 43.37 43.37 43.37 0.1K
14:58 43.37 43.50 43.37 43.50 19.3K
14:59 43.50 43.50 43.50 43.50 5.5K
15:00 43.50 43.50 43.43 43.43 2.5K
15:01 43.43 43.43 43.41 43.41 2.8K
15:02 43.41 43.41 43.41 43.41 1.3K
15:03 43.38 43.38 43.38 43.38 1.0K
15:04 43.38 43.38 43.38 43.38 0.3K
15:05 43.38 43.38 43.38 43.38 0.0K
15:06 43.38 43.38 43.38 43.38 0.0K
15:07 43.38 43.38 43.38 43.38 0.1K
15:08 43.38 43.38 43.30 43.30 2.1K
15:09 43.30 43.30 43.30 43.30 0.9K
15:10 43.30 43.30 43.30 43.30 0.1K
15:11 43.50 43.50 43.50 43.50 0.4K
15:12 43.50 43.50 43.50 43.50 0.2K
15:13 43.50 43.50 43.50 43.50 0.1K
15:14 43.50 43.50 43.50 43.50 0.7K
15:15 43.50 43.50 43.50 43.50 0.4K
15:16 43.50 43.50 43.50 43.50 0.2K
15:17 43.50 43.52 43.50 43.52 0.5K
15:18 43.52 43.52 43.52 43.52 0.2K
15:19 43.52 43.52 43.52 43.52 0.4K
15:20 43.52 43.52 43.51 43.52 2.6K
15:21 43.52 43.52 43.52 43.52 0.1K
15:22 43.52 43.52 43.52 43.52 0.3K
15:23 43.48 43.48 43.44 43.44 1.8K
15:24 43.44 43.44 43.43 43.43 0.2K
15:25 43.43 43.43 43.43 43.43 0.7K
15:26 43.43 43.50 43.43 43.50 1.9K
15:27 43.50 43.51 43.50 43.51 0.4K
15:28 43.51 43.51 43.51 43.51 0.2K
15:29 43.51 43.51 43.51 43.51 0.5K
15:30 43.51 43.51 43.51 43.51 0.2K
15:31 43.51 43.51 43.50 43.51 0.6K
15:32 43.51 43.51 43.51 43.51 0.5K
15:33 43.51 43.51 43.51 43.51 0.4K
15:34 43.51 43.52 43.51 43.52 0.4K
15:35 43.52 43.52 43.52 43.52 0.1K
15:36 43.52 43.53 43.52 43.53 0.7K
15:37 43.53 43.53 43.53 43.53 1.2K
15:38 43.53 43.54 43.52 43.54 3.3K
15:39 43.54 43.59 43.54 43.59 0.8K
15:40 43.59 43.60 43.59 43.60 0.2K
15:41 43.60 43.60 43.60 43.60 0.1K
15:42 43.60 43.60 43.60 43.60 0.2K
15:43 43.61 43.61 43.61 43.61 0.7K
15:44 43.61 43.66 43.61 43.66 3.0K
15:45 43.66 43.66 43.66 43.66 0.2K
15:46 43.66 43.66 43.66 43.66 0.6K
15:47 43.66 43.66 43.66 43.66 0.5K
15:48 43.66 43.66 43.66 43.66 0.6K
15:49 43.66 43.66 43.66 43.66 0.6K
15:50 43.66 43.73 43.66 43.73 3.8K
15:51 43.84 43.84 43.81 43.81 1.7K
15:52 43.81 43.81 43.81 43.81 1.7K
15:53 43.81 43.83 43.81 43.82 4.5K
15:54 43.82 43.83 43.82 43.83 2.8K
15:55 43.83 43.83 43.81 43.81 0.9K
15:56 43.81 43.84 43.81 43.84 3.4K
15:57 43.86 43.86 43.86 43.86 3.0K
15:58 43.85 43.91 43.85 43.91 5.6K
15:59 43.93 43.94 43.86 43.86 6.6K
16:00 43.86 43.88 43.81 43.82 66.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible