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 43.54 44.51 43.54 43.55 2.6K
09:32 43.55 43.55 43.55 43.55 0.0K
09:33 43.55 43.55 43.55 43.55 0.0K
09:34 43.55 43.55 43.55 43.55 0.0K
09:35 43.55 43.55 43.55 43.55 0.0K
09:36 43.55 43.55 43.55 43.55 0.0K
09:37 43.55 43.55 43.55 43.55 0.0K
09:38 43.55 43.55 43.55 43.55 0.1K
09:39 43.55 43.55 43.55 43.55 0.2K
09:40 43.55 43.55 43.55 43.55 0.1K
09:41 43.55 43.55 43.55 43.55 0.1K
09:42 43.55 43.55 43.55 43.55 0.0K
09:43 43.55 43.55 43.44 43.44 0.9K
09:44 43.44 43.44 43.44 43.44 0.3K
09:45 43.44 43.44 43.44 43.44 0.0K
09:46 43.49 43.49 43.49 43.49 0.8K
09:47 43.49 43.49 43.49 43.49 0.1K
09:48 43.49 43.49 43.49 43.49 0.0K
09:49 43.49 43.49 43.49 43.49 0.0K
09:50 43.49 43.49 43.49 43.49 0.4K
09:51 43.49 43.58 43.49 43.58 0.1K
09:52 43.58 43.58 43.58 43.58 0.0K
09:53 43.55 43.55 43.55 43.55 0.3K
09:54 43.55 43.55 43.55 43.55 0.0K
09:55 43.48 43.48 43.48 43.48 0.1K
09:56 43.48 43.48 43.48 43.48 0.1K
09:57 43.48 43.48 43.48 43.48 0.5K
09:58 43.48 43.48 43.48 43.48 0.0K
09:59 43.48 43.48 43.39 43.39 0.3K
10:00 43.39 43.39 43.39 43.39 0.1K
10:01 43.39 43.39 43.32 43.32 0.9K
10:02 43.32 43.32 43.32 43.32 0.1K
10:03 43.32 43.32 43.32 43.32 0.2K
10:04 43.32 43.37 43.32 43.37 0.2K
10:05 43.37 43.37 43.37 43.37 0.0K
10:06 43.47 43.47 43.47 43.47 0.1K
10:07 43.47 43.47 43.47 43.47 0.0K
10:08 43.47 43.47 43.47 43.47 0.1K
10:09 43.47 43.48 43.47 43.48 0.4K
10:10 43.48 43.48 43.48 43.48 0.9K
10:11 43.48 43.48 43.48 43.48 0.1K
10:12 43.22 43.22 43.22 43.22 0.3K
10:13 43.22 43.22 43.22 43.22 0.1K
10:14 43.22 43.22 43.22 43.22 0.1K
10:15 43.22 43.25 43.22 43.25 0.7K
10:16 43.25 43.25 43.25 43.25 0.0K
10:17 43.25 43.25 43.25 43.25 0.0K
10:18 43.25 43.25 43.25 43.25 0.0K
10:19 43.25 43.25 43.25 43.25 0.1K
10:20 43.25 43.35 43.25 43.35 0.3K
10:21 43.35 43.35 43.35 43.35 0.0K
10:22 43.39 43.39 43.39 43.39 1.6K
10:23 43.39 43.39 43.30 43.30 0.9K
10:24 43.31 43.31 43.31 43.31 0.6K
10:25 43.31 43.31 43.31 43.31 0.2K
10:26 43.31 43.41 43.31 43.41 0.4K
10:27 43.41 43.41 43.41 43.41 0.1K
10:28 43.41 43.41 43.41 43.41 0.3K
10:29 43.41 43.41 43.41 43.41 0.1K
10:30 43.41 43.41 43.41 43.41 0.1K
10:31 43.41 43.41 43.41 43.41 0.1K
10:32 43.38 43.38 43.38 43.38 1.1K
10:33 43.38 43.38 43.38 43.38 0.0K
10:34 43.38 43.38 43.38 43.38 0.0K
10:35 43.38 43.38 43.38 43.38 0.1K
10:36 43.38 43.38 43.38 43.38 0.0K
10:37 43.38 43.38 43.38 43.38 0.0K
10:38 43.38 43.38 43.38 43.38 0.1K
10:39 43.38 43.38 43.38 43.38 0.1K
10:40 43.38 43.38 43.38 43.38 0.1K
10:41 43.38 43.38 43.38 43.38 0.1K
10:42 43.38 43.38 43.38 43.38 0.4K
10:43 43.38 43.38 43.38 43.38 0.0K
10:44 43.38 43.38 43.38 43.38 0.0K
10:45 43.38 43.38 43.38 43.38 0.1K
10:46 43.38 43.38 43.38 43.38 0.3K
10:47 43.38 43.38 43.38 43.38 0.1K
10:48 43.38 43.38 43.38 43.38 0.3K
10:49 43.38 43.38 43.38 43.38 0.1K
10:50 43.38 43.38 43.36 43.36 1.0K
10:51 43.36 43.36 43.36 43.36 0.2K
10:52 43.36 43.36 43.36 43.36 0.1K
10:53 43.36 43.36 43.36 43.36 0.0K
10:54 43.36 43.36 43.36 43.36 0.1K
10:55 43.36 43.36 43.36 43.36 0.0K
10:56 43.36 43.36 43.36 43.36 0.2K
10:57 43.36 43.36 43.36 43.36 0.1K
10:58 43.36 43.36 43.36 43.36 0.6K
10:59 43.36 43.36 43.26 43.26 0.3K
11:00 43.26 43.27 43.26 43.27 0.1K
11:01 43.27 43.27 43.26 43.26 0.2K
11:02 43.26 43.26 43.26 43.26 0.7K
11:03 43.26 43.26 43.26 43.26 0.4K
11:04 43.26 43.31 43.19 43.19 4.9K
11:05 43.19 43.19 43.19 43.19 0.1K
11:06 43.19 43.22 43.19 43.22 0.2K
11:07 43.16 43.16 43.16 43.16 0.6K
11:08 43.16 43.16 43.16 43.16 0.1K
11:09 43.16 43.16 43.16 43.16 0.0K
11:10 43.16 43.16 43.16 43.16 0.1K
11:11 43.19 43.19 43.19 43.19 0.3K
11:12 43.19 43.19 43.19 43.19 0.1K
11:13 43.19 43.19 43.19 43.19 0.1K
11:14 43.19 43.23 43.19 43.23 1.5K
11:15 43.23 43.23 43.23 43.23 0.2K
11:16 43.16 43.16 43.16 43.16 0.3K
11:17 43.16 43.16 43.16 43.16 0.1K
11:18 43.16 43.16 43.16 43.16 0.0K
11:19 43.16 43.16 43.16 43.16 0.0K
11:20 43.21 43.21 43.21 43.21 0.1K
11:21 43.21 43.21 43.21 43.21 0.1K
11:22 43.21 43.21 43.21 43.21 0.2K
11:23 43.21 43.21 43.21 43.21 0.1K
11:24 43.21 43.21 43.21 43.21 0.1K
11:25 43.21 43.21 43.21 43.21 0.1K
11:26 43.21 43.21 43.21 43.21 0.0K
11:27 43.21 43.21 43.21 43.21 0.0K
11:28 43.23 43.23 43.23 43.23 0.9K
11:29 43.23 43.23 43.23 43.23 0.0K
11:30 43.23 43.23 43.23 43.23 0.1K
11:31 43.23 43.23 43.23 43.23 0.1K
11:32 43.23 43.23 43.23 43.23 0.0K
11:33 43.23 43.23 43.23 43.23 0.7K
11:34 43.23 43.23 43.23 43.23 0.1K
11:35 43.23 43.23 43.21 43.21 0.7K
11:36 43.20 43.20 43.20 43.20 0.4K
11:37 43.20 43.20 43.20 43.20 0.0K
11:38 43.20 43.20 43.20 43.20 0.0K
11:39 43.20 43.20 43.20 43.20 0.1K
11:40 43.22 43.28 43.22 43.28 2.4K
11:41 43.28 43.28 43.28 43.28 0.0K
11:42 43.28 43.28 43.28 43.28 0.0K
11:43 43.28 43.28 43.28 43.28 0.0K
11:44 43.28 43.28 43.28 43.28 0.2K
11:45 43.28 43.28 43.28 43.28 0.0K
11:46 43.24 43.24 43.16 43.16 0.7K
11:47 43.16 43.16 43.13 43.13 0.1K
11:48 43.13 43.13 43.13 43.13 0.0K
11:49 43.13 43.13 43.13 43.13 0.0K
11:50 43.13 43.13 43.13 43.13 0.0K
11:51 43.13 43.13 43.13 43.13 0.1K
11:52 43.13 43.13 43.13 43.13 0.0K
11:53 43.13 43.13 43.13 43.13 0.0K
11:54 43.13 43.13 43.13 43.13 0.1K
11:55 43.13 43.13 43.13 43.13 0.0K
11:56 43.13 43.16 43.12 43.12 0.3K
11:57 43.12 43.17 43.12 43.17 1.3K
11:58 43.17 43.17 43.17 43.17 0.2K
11:59 43.17 43.17 43.17 43.17 0.0K
12:00 43.17 43.17 43.17 43.17 0.2K
12:01 43.17 43.17 43.17 43.17 0.1K
12:02 43.17 43.17 43.17 43.17 0.1K
12:03 43.17 43.17 43.17 43.17 0.0K
12:04 43.17 43.17 43.17 43.17 0.1K
12:05 43.17 43.17 43.17 43.17 0.1K
12:06 43.17 43.17 43.17 43.17 0.0K
12:07 43.17 43.22 43.17 43.22 0.2K
12:08 43.22 43.22 43.22 43.22 0.0K
12:09 43.22 43.22 43.22 43.22 0.0K
12:10 43.08 43.08 43.08 43.08 0.2K
12:11 43.08 43.22 43.08 43.22 0.2K
12:12 43.22 43.22 43.22 43.22 0.2K
12:13 43.22 43.22 43.22 43.22 0.0K
12:14 43.22 43.22 43.12 43.12 0.3K
12:15 43.12 43.12 43.12 43.12 0.0K
12:16 43.12 43.12 43.12 43.12 0.0K
12:17 43.17 43.17 43.17 43.17 0.6K
12:18 43.17 43.17 43.17 43.17 0.2K
12:19 43.17 43.17 43.17 43.17 0.1K
12:20 43.17 43.19 43.17 43.19 0.1K
12:21 43.19 43.19 43.11 43.11 0.5K
12:22 43.11 43.11 43.11 43.11 0.1K
12:23 43.11 43.11 43.11 43.11 0.0K
12:24 43.11 43.19 43.11 43.19 1.9K
12:25 43.19 43.19 43.19 43.19 0.1K
12:26 43.19 43.19 43.19 43.19 0.0K
12:27 43.19 43.19 43.19 43.19 0.0K
12:28 43.19 43.19 43.19 43.19 0.1K
12:29 43.19 43.19 43.19 43.19 0.0K
12:30 43.24 43.24 43.24 43.24 0.3K
12:31 43.24 43.24 43.20 43.20 1.4K
12:32 43.20 43.20 43.20 43.20 0.2K
12:33 43.20 43.20 43.20 43.20 0.1K
12:34 43.20 43.20 43.20 43.20 0.0K
12:35 43.20 43.20 43.20 43.20 0.0K
12:36 43.20 43.20 43.20 43.20 0.0K
12:37 43.20 43.20 43.20 43.20 0.0K
12:38 43.20 43.20 43.20 43.20 0.0K
12:39 43.22 43.22 43.22 43.22 0.1K
12:40 43.22 43.22 43.22 43.22 0.1K
12:41 43.22 43.22 43.22 43.22 0.0K
12:42 43.22 43.22 43.22 43.22 0.0K
12:43 43.22 43.22 43.16 43.16 1.1K
12:44 43.16 43.16 43.16 43.16 0.6K
12:45 43.16 43.16 43.16 43.16 0.0K
12:46 43.16 43.16 43.16 43.16 0.1K
12:47 43.16 43.16 43.11 43.11 0.4K
12:48 43.11 43.11 43.11 43.11 0.0K
12:49 43.11 43.11 43.11 43.11 0.1K
12:50 43.11 43.11 43.11 43.11 0.2K
12:51 43.11 43.11 43.11 43.11 0.5K
12:52 43.11 43.11 43.11 43.11 0.1K
12:53 43.11 43.11 43.11 43.11 0.0K
12:54 43.11 43.11 43.11 43.11 0.1K
12:55 43.11 43.11 43.11 43.11 0.1K
12:56 43.11 43.14 43.11 43.14 2.6K
12:57 43.14 43.14 43.11 43.11 0.3K
12:58 43.11 43.11 43.11 43.11 0.1K
12:59 43.11 43.11 43.11 43.11 0.0K
13:00 43.11 43.11 43.11 43.11 0.1K
13:01 43.11 43.11 43.11 43.11 0.0K
13:02 43.11 43.11 43.11 43.11 0.1K
13:03 43.11 43.11 43.11 43.11 0.0K
13:04 43.11 43.11 43.11 43.11 0.0K
13:05 43.11 43.11 43.11 43.11 0.4K
13:06 43.11 43.11 43.11 43.11 0.1K
13:07 43.11 43.11 43.11 43.11 0.0K
13:08 43.11 43.11 43.11 43.11 0.0K
13:09 43.11 43.11 43.11 43.11 0.0K
13:10 43.11 43.16 43.11 43.16 1.1K
13:11 43.16 43.16 43.16 43.16 0.1K
13:12 43.16 43.16 43.16 43.16 0.0K
13:13 43.16 43.23 43.16 43.23 0.6K
13:14 43.23 43.23 43.23 43.23 0.4K
13:15 43.23 43.23 43.23 43.23 0.1K
13:16 43.23 43.23 43.23 43.23 0.1K
13:17 43.23 43.23 43.23 43.23 0.1K
13:18 43.23 43.23 43.23 43.23 0.1K
13:19 43.23 43.23 43.23 43.23 0.8K
13:20 43.23 43.23 43.23 43.23 0.2K
13:21 43.23 43.23 43.23 43.23 0.0K
13:22 43.23 43.23 43.23 43.23 0.1K
13:23 43.23 43.23 43.23 43.23 0.1K
13:24 43.23 43.23 43.23 43.23 0.1K
13:25 43.23 43.23 43.23 43.23 0.1K
13:26 43.23 43.23 43.23 43.23 0.1K
13:27 43.23 43.23 43.23 43.23 0.1K
13:28 43.23 43.23 43.23 43.23 0.2K
13:29 43.23 43.23 43.23 43.23 0.0K
13:30 43.23 43.23 43.23 43.23 0.1K
13:31 43.23 43.23 43.23 43.23 0.0K
13:32 43.23 43.23 43.22 43.22 0.2K
13:33 43.22 43.28 43.22 43.28 0.3K
13:34 43.25 43.27 43.25 43.27 0.8K
13:35 43.27 43.27 43.27 43.27 0.2K
13:36 43.27 43.27 43.27 43.27 0.0K
13:37 43.27 43.27 43.27 43.27 0.1K
13:38 43.27 43.27 43.27 43.27 0.0K
13:39 43.27 43.27 43.27 43.27 0.2K
13:40 43.27 43.27 43.27 43.27 0.2K
13:41 43.27 43.29 43.27 43.29 0.4K
13:42 43.29 43.29 43.29 43.29 0.2K
13:43 43.29 43.29 43.29 43.29 0.0K
13:44 43.29 43.29 43.29 43.29 0.1K
13:45 43.29 43.29 43.29 43.29 0.1K
13:46 43.29 43.29 43.28 43.28 0.2K
13:47 43.28 43.31 43.28 43.31 3.4K
13:48 43.31 43.31 43.31 43.31 0.2K
13:49 43.33 43.33 43.31 43.31 1.6K
13:50 43.31 43.31 43.31 43.31 0.0K
13:51 43.31 43.31 43.31 43.31 0.0K
13:52 43.31 43.31 43.31 43.31 0.1K
13:53 43.31 43.31 43.31 43.31 0.1K
13:54 43.25 43.25 43.25 43.25 1.3K
13:55 43.25 43.25 43.25 43.25 0.0K
13:56 43.25 43.25 43.25 43.25 0.1K
13:57 43.25 43.25 43.25 43.25 0.1K
13:58 43.25 43.25 43.25 43.25 0.1K
13:59 43.25 43.25 43.25 43.25 0.0K
14:00 43.25 43.25 43.25 43.25 0.1K
14:01 43.25 43.25 43.18 43.18 1.5K
14:02 43.18 43.18 43.18 43.18 0.0K
14:03 43.18 43.18 43.18 43.18 0.0K
14:04 43.18 43.23 43.18 43.21 0.2K
14:05 43.21 43.21 43.20 43.20 0.3K
14:06 43.20 43.20 43.20 43.20 0.1K
14:07 43.20 43.20 43.20 43.20 0.1K
14:08 43.20 43.20 43.20 43.20 0.1K
14:09 43.20 43.23 43.20 43.23 0.2K
14:10 43.23 43.23 43.23 43.23 0.1K
14:11 43.23 43.23 43.23 43.23 0.0K
14:12 43.23 43.23 43.23 43.23 0.1K
14:13 43.23 43.23 43.23 43.23 0.0K
14:14 43.23 43.23 43.23 43.23 0.1K
14:15 43.23 43.23 43.23 43.23 0.0K
14:16 43.23 43.23 43.23 43.23 0.1K
14:17 43.23 43.23 43.23 43.23 0.1K
14:18 43.23 43.23 43.23 43.23 0.1K
14:19 43.23 43.23 43.23 43.23 0.0K
14:20 43.23 43.23 43.23 43.23 0.0K
14:21 43.23 43.23 43.23 43.23 0.1K
14:22 43.23 43.23 43.23 43.23 0.1K
14:23 43.23 43.23 43.23 43.23 0.0K
14:24 43.23 43.23 43.23 43.23 0.1K
14:25 43.23 43.23 43.23 43.23 0.1K
14:26 43.23 43.23 43.19 43.19 0.3K
14:27 43.19 43.19 43.19 43.19 0.2K
14:28 43.19 43.19 43.19 43.19 0.1K
14:29 43.15 43.15 43.15 43.15 0.7K
14:30 43.15 43.15 43.11 43.11 0.9K
14:31 43.11 43.11 43.11 43.11 0.2K
14:32 43.11 43.15 43.11 43.15 0.2K
14:33 43.15 43.15 43.15 43.15 0.1K
14:34 43.15 43.15 43.15 43.15 2.0K
14:35 43.15 43.15 43.15 43.15 3.1K
14:36 43.15 43.15 43.15 43.15 0.2K
14:37 43.15 43.15 43.15 43.15 0.1K
14:38 43.15 43.15 43.15 43.15 1.3K
14:39 43.19 43.19 43.19 43.19 0.6K
14:40 43.19 43.19 43.19 43.19 0.0K
14:41 43.19 43.19 43.19 43.19 0.1K
14:42 43.17 43.17 43.17 43.17 1.0K
14:43 43.17 43.17 43.17 43.17 0.1K
14:44 43.17 43.30 43.17 43.30 1.6K
14:45 43.30 43.30 43.30 43.30 0.1K
14:46 43.30 43.30 43.30 43.30 0.0K
14:47 43.30 43.30 43.30 43.30 0.1K
14:48 43.30 43.30 43.30 43.30 0.0K
14:49 43.30 43.30 43.30 43.30 0.0K
14:50 43.30 43.33 43.30 43.33 1.2K
14:51 43.33 43.33 43.33 43.33 0.0K
14:52 43.33 43.33 43.33 43.33 0.0K
14:53 43.33 43.33 43.33 43.33 0.0K
14:54 43.33 43.33 43.33 43.33 0.1K
14:55 43.33 43.33 43.33 43.33 0.1K
14:56 43.33 43.33 43.33 43.33 0.1K
14:57 43.33 43.33 43.33 43.33 0.1K
14:58 43.33 43.33 43.33 43.33 0.2K
14:59 43.33 43.33 43.33 43.33 0.0K
15:00 43.33 43.33 43.29 43.29 1.2K
15:01 43.29 43.31 43.29 43.31 2.3K
15:02 43.31 43.31 43.31 43.31 0.2K
15:03 43.31 43.31 43.31 43.31 1.0K
15:04 43.26 43.28 43.26 43.28 1.7K
15:05 43.28 43.31 43.28 43.31 0.7K
15:06 43.31 43.31 43.31 43.31 0.1K
15:07 43.31 43.31 43.31 43.31 0.3K
15:08 43.31 43.31 43.31 43.31 0.1K
15:09 43.31 43.31 43.31 43.31 0.1K
15:10 43.29 43.29 43.26 43.26 1.7K
15:11 43.26 43.26 43.26 43.26 0.1K
15:12 43.26 43.26 43.25 43.25 0.2K
15:13 43.25 43.25 43.25 43.25 0.3K
15:14 43.25 43.25 43.25 43.25 0.2K
15:15 43.25 43.25 43.24 43.25 1.3K
15:16 43.25 43.25 43.25 43.25 0.0K
15:17 43.25 43.25 43.25 43.25 0.1K
15:18 43.24 43.24 43.24 43.24 0.4K
15:19 43.24 43.24 43.24 43.24 0.1K
15:20 43.24 43.24 43.24 43.24 0.1K
15:21 43.24 43.24 43.24 43.24 0.2K
15:22 43.22 43.22 43.21 43.21 0.6K
15:23 43.21 43.21 43.21 43.21 0.1K
15:24 43.21 43.23 43.21 43.23 1.3K
15:25 43.23 43.23 43.23 43.23 0.1K
15:26 43.23 43.23 43.23 43.23 0.1K
15:27 43.23 43.23 43.23 43.23 0.2K
15:28 43.23 43.23 43.23 43.23 0.2K
15:29 43.23 43.23 43.20 43.20 1.2K
15:30 43.20 43.21 43.20 43.21 0.6K
15:31 43.21 43.26 43.21 43.26 1.9K
15:32 43.25 43.30 43.25 43.30 8.0K
15:33 43.30 43.38 43.28 43.38 1.2K
15:34 43.38 43.38 43.38 43.38 0.2K
15:35 43.38 43.38 43.38 43.38 0.1K
15:36 43.38 43.38 43.37 43.37 1.6K
15:37 43.31 43.31 43.29 43.29 1.3K
15:38 43.29 43.29 43.29 43.29 0.1K
15:39 43.29 43.29 43.23 43.23 1.0K
15:40 43.23 43.28 43.23 43.28 1.8K
15:41 43.29 43.29 43.29 43.29 0.4K
15:42 43.29 43.29 43.29 43.29 0.3K
15:43 43.29 43.29 43.29 43.29 0.2K
15:44 43.29 43.29 43.29 43.29 0.3K
15:45 43.29 43.29 43.25 43.25 0.8K
15:46 43.24 43.26 43.23 43.23 2.8K
15:47 43.23 43.23 43.22 43.23 0.5K
15:48 43.23 43.23 43.22 43.22 0.5K
15:49 43.22 43.22 43.20 43.20 0.6K
15:50 43.22 43.22 43.20 43.20 2.3K
15:51 43.22 43.22 43.20 43.20 1.7K
15:52 43.20 43.22 43.13 43.22 4.3K
15:53 43.22 43.22 43.20 43.22 1.7K
15:54 43.22 43.22 43.18 43.20 1.8K
15:55 43.20 43.20 43.20 43.20 3.2K
15:56 43.19 43.21 43.17 43.21 6.0K
15:57 43.21 43.21 43.19 43.20 4.6K
15:58 43.24 43.24 43.15 43.15 4.0K
15:59 43.15 43.21 43.15 43.20 7.7K
16:00 43.19 43.20 43.15 43.20 84.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible