PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
32.08
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 42.22 42.70 40.87 41.65 6.1K
09:32 41.65 41.65 41.65 41.65 0.0K
09:33 41.65 41.65 41.65 41.65 0.8K
09:34 41.65 41.65 41.65 41.65 1.0K
09:35 41.65 41.65 41.65 41.65 0.3K
09:36 41.65 41.65 41.65 41.65 0.3K
09:37 41.65 41.65 41.65 41.65 0.1K
09:38 41.65 41.65 41.65 41.65 0.0K
09:39 41.65 41.65 41.65 41.65 0.4K
09:40 41.65 41.65 41.65 41.65 0.0K
09:41 41.65 41.65 41.65 41.65 0.0K
09:42 41.65 42.55 41.65 42.54 0.4K
09:43 42.54 42.54 42.54 42.54 0.0K
09:44 42.54 42.54 42.54 42.54 0.0K
09:45 42.54 42.54 42.54 42.54 0.0K
09:46 42.54 42.54 42.54 42.54 0.3K
09:47 42.54 42.54 42.54 42.54 0.0K
09:48 42.69 42.69 42.57 42.57 1.1K
09:49 42.57 42.57 42.57 42.57 0.1K
09:50 42.57 42.57 42.57 42.57 0.2K
09:51 42.57 42.57 42.57 42.57 0.0K
09:52 42.57 42.57 42.57 42.57 0.1K
09:53 42.57 42.57 42.57 42.57 0.0K
09:54 43.13 43.13 43.02 43.02 0.9K
09:55 43.09 43.09 43.00 43.00 0.6K
09:56 43.00 43.00 43.00 43.00 0.1K
09:57 42.98 42.98 42.98 42.98 0.4K
09:58 42.98 42.98 42.98 42.98 0.4K
09:59 42.98 43.09 42.98 43.09 0.3K
10:00 43.09 43.09 43.09 43.09 0.1K
10:01 43.07 43.07 43.07 43.07 0.1K
10:02 43.11 43.12 43.11 43.12 0.5K
10:03 43.12 43.12 43.12 43.12 0.0K
10:04 43.12 43.12 43.12 43.12 0.5K
10:05 42.98 42.98 42.98 42.98 0.9K
10:06 42.98 42.98 42.98 42.98 0.2K
10:07 42.98 43.13 42.98 43.13 0.1K
10:08 43.13 43.13 43.13 43.13 0.0K
10:09 43.13 43.13 43.13 43.13 0.0K
10:10 43.13 43.13 43.13 43.13 0.0K
10:11 43.13 43.13 43.13 43.13 0.2K
10:12 43.13 43.13 43.13 43.13 0.0K
10:13 42.96 42.96 42.96 42.96 2.5K
10:14 42.79 42.79 42.79 42.79 0.1K
10:15 42.79 42.79 42.79 42.79 0.4K
10:16 42.79 43.02 42.79 43.02 0.3K
10:17 43.02 43.02 43.02 43.02 0.0K
10:18 43.02 43.02 43.00 43.00 0.2K
10:19 43.00 43.00 43.00 43.00 0.2K
10:20 43.00 43.00 43.00 43.00 0.1K
10:21 43.00 43.00 43.00 43.00 0.0K
10:22 43.00 43.00 42.96 42.96 0.2K
10:23 42.96 42.96 42.96 42.96 0.0K
10:24 42.96 43.00 42.96 43.00 0.6K
10:25 43.00 43.00 43.00 43.00 0.0K
10:26 43.00 43.00 43.00 43.00 0.2K
10:27 43.00 43.00 43.00 43.00 0.1K
10:28 43.00 43.00 43.00 43.00 0.1K
10:29 42.99 42.99 42.99 42.99 0.1K
10:30 43.00 43.00 43.00 43.00 2.2K
10:31 43.09 43.09 43.09 43.09 0.7K
10:32 43.09 43.09 43.09 43.09 0.2K
10:33 43.09 43.09 43.09 43.09 0.0K
10:34 43.09 43.13 43.09 43.13 0.2K
10:35 43.13 43.13 43.13 43.13 0.3K
10:36 43.13 43.13 43.13 43.13 0.2K
10:37 43.13 43.13 43.13 43.13 0.1K
10:38 43.13 43.13 43.11 43.11 3.2K
10:39 43.11 43.11 43.11 43.11 0.1K
10:40 43.10 43.11 43.03 43.03 1.1K
10:41 43.02 43.02 43.02 43.02 0.8K
10:42 43.02 43.02 43.00 43.00 0.4K
10:43 43.00 43.03 43.00 43.03 0.2K
10:44 43.06 43.06 43.04 43.04 2.8K
10:45 43.04 43.04 43.04 43.04 0.0K
10:46 43.04 43.11 43.04 43.11 1.0K
10:47 43.12 43.12 43.06 43.12 2.8K
10:48 43.12 43.12 43.12 43.12 0.1K
10:49 43.12 43.12 43.12 43.12 0.0K
10:50 43.12 43.12 43.12 43.12 0.3K
10:51 43.12 43.12 43.12 43.12 0.1K
10:52 43.06 43.06 43.06 43.06 0.6K
10:53 43.06 43.06 43.06 43.06 0.1K
10:54 43.04 43.05 43.04 43.05 2.5K
10:55 43.05 43.05 43.05 43.05 0.2K
10:56 43.05 43.05 43.05 43.05 0.0K
10:57 43.05 43.05 43.05 43.05 0.1K
10:58 43.05 43.05 43.05 43.05 0.1K
10:59 43.05 43.05 43.04 43.04 0.3K
11:00 43.04 43.04 43.04 43.04 0.0K
11:01 43.04 43.04 43.04 43.04 0.0K
11:02 43.04 43.04 43.04 43.04 0.1K
11:03 43.04 43.04 43.04 43.04 0.1K
11:04 43.04 43.04 43.04 43.04 0.1K
11:05 43.04 43.04 43.04 43.04 0.1K
11:06 43.04 43.04 42.97 42.97 2.1K
11:07 42.97 42.97 42.97 42.97 0.8K
11:08 42.97 42.97 42.97 42.97 0.3K
11:09 43.04 43.04 43.01 43.01 2.5K
11:10 43.01 43.01 43.01 43.01 0.0K
11:11 43.01 43.01 43.01 43.01 0.4K
11:12 43.01 43.01 43.01 43.01 0.0K
11:13 43.01 43.01 43.01 43.01 0.0K
11:14 43.01 43.01 42.99 42.99 0.5K
11:15 42.99 42.99 42.99 42.99 0.0K
11:16 42.99 43.06 42.99 43.06 0.8K
11:17 43.06 43.06 43.06 43.06 0.9K
11:18 43.14 43.14 43.14 43.14 0.3K
11:19 43.14 43.14 43.09 43.09 0.4K
11:20 43.09 43.09 43.09 43.09 0.1K
11:21 43.11 43.11 43.11 43.11 0.1K
11:22 43.11 43.11 43.11 43.11 0.2K
11:23 43.11 43.11 43.11 43.11 0.2K
11:24 43.11 43.11 43.11 43.11 0.0K
11:25 43.11 43.11 43.11 43.11 0.0K
11:26 43.06 43.06 43.06 43.06 0.6K
11:27 43.06 43.10 43.06 43.10 0.2K
11:28 43.10 43.10 43.05 43.05 0.8K
11:29 43.05 43.05 43.05 43.05 0.0K
11:30 43.05 43.05 43.05 43.05 0.0K
11:31 43.05 43.05 42.99 42.99 0.2K
11:32 42.99 42.99 42.96 42.96 0.4K
11:33 42.87 42.87 42.87 42.87 0.9K
11:34 42.87 42.87 42.87 42.87 0.1K
11:35 42.87 42.87 42.87 42.87 0.1K
11:36 42.87 42.87 42.87 42.87 0.1K
11:37 42.87 42.89 42.87 42.89 0.2K
11:38 42.89 42.89 42.89 42.89 0.1K
11:39 42.89 42.90 42.89 42.90 0.3K
11:40 42.90 42.90 42.85 42.85 0.3K
11:41 42.85 42.85 42.85 42.85 0.0K
11:42 42.85 42.85 42.85 42.85 0.0K
11:43 42.85 42.85 42.85 42.85 0.0K
11:44 42.85 42.85 42.85 42.85 0.0K
11:45 42.85 42.85 42.85 42.85 0.2K
11:46 42.85 42.85 42.83 42.83 0.2K
11:47 42.83 42.83 42.79 42.83 0.9K
11:48 42.83 42.83 42.83 42.83 0.3K
11:49 42.83 42.84 42.83 42.84 0.1K
11:50 42.82 42.82 42.82 42.82 0.1K
11:51 42.82 42.82 42.79 42.79 0.2K
11:52 42.79 42.79 42.79 42.79 0.0K
11:53 42.79 42.79 42.79 42.79 0.0K
11:54 42.83 42.83 42.83 42.83 0.6K
11:55 42.83 42.83 42.83 42.83 0.1K
11:56 42.81 42.81 42.81 42.81 0.2K
11:57 42.81 42.83 42.81 42.83 2.4K
11:58 42.83 42.85 42.83 42.85 0.5K
11:59 42.85 42.85 42.85 42.85 0.0K
12:00 42.85 42.85 42.85 42.85 0.1K
12:01 42.85 42.85 42.81 42.81 1.3K
12:02 42.81 42.81 42.81 42.81 0.1K
12:03 42.81 42.81 42.81 42.81 0.3K
12:04 42.81 42.81 42.81 42.81 0.1K
12:05 42.81 42.81 42.81 42.81 0.0K
12:06 42.81 42.81 42.81 42.81 0.2K
12:07 42.81 42.81 42.81 42.81 0.0K
12:08 42.81 42.81 42.80 42.80 0.3K
12:09 42.80 42.80 42.80 42.80 0.2K
12:10 42.80 42.80 42.80 42.80 0.1K
12:11 42.80 42.80 42.80 42.80 0.0K
12:12 42.80 42.80 42.80 42.80 0.0K
12:13 42.80 42.80 42.80 42.80 0.0K
12:14 42.80 42.80 42.80 42.80 0.0K
12:15 42.80 42.80 42.80 42.80 0.0K
12:16 42.80 42.80 42.80 42.80 0.0K
12:17 42.80 42.80 42.80 42.80 0.0K
12:18 42.80 42.80 42.80 42.80 0.0K
12:19 42.80 42.80 42.80 42.80 0.0K
12:20 42.80 42.80 42.71 42.71 0.3K
12:21 42.71 42.71 42.67 42.67 1.2K
12:22 42.67 42.67 42.67 42.67 0.3K
12:23 42.67 42.67 42.67 42.67 0.7K
12:24 42.67 42.67 42.67 42.67 0.1K
12:25 42.67 42.67 42.67 42.67 0.0K
12:26 42.67 42.67 42.67 42.67 0.0K
12:27 42.67 42.67 42.67 42.67 0.0K
12:28 42.67 42.67 42.67 42.67 0.1K
12:29 42.67 42.67 42.67 42.67 0.3K
12:30 42.67 42.67 42.67 42.67 0.0K
12:31 42.67 42.67 42.67 42.67 0.0K
12:32 42.67 42.67 42.67 42.67 0.0K
12:33 42.67 42.67 42.67 42.67 0.0K
12:34 42.67 42.68 42.67 42.68 1.4K
12:35 42.68 42.68 42.68 42.68 0.0K
12:36 42.68 42.68 42.68 42.68 0.0K
12:37 42.68 42.68 42.68 42.68 0.0K
12:38 42.70 42.70 42.67 42.67 0.4K
12:39 42.67 42.67 42.67 42.67 1.6K
12:40 42.67 42.67 42.63 42.63 0.5K
12:41 42.63 42.63 42.63 42.63 0.0K
12:42 42.63 42.63 42.63 42.63 0.0K
12:43 42.63 42.63 42.63 42.63 0.0K
12:44 42.63 42.63 42.63 42.63 0.0K
12:45 42.63 42.63 42.63 42.63 0.0K
12:46 42.63 42.63 42.63 42.63 0.1K
12:47 42.63 42.63 42.63 42.63 0.0K
12:48 42.63 42.63 42.63 42.63 0.8K
12:49 42.63 42.63 42.63 42.63 0.2K
12:50 42.63 42.65 42.63 42.65 2.0K
12:51 42.65 42.65 42.65 42.65 0.1K
12:52 42.65 42.65 42.65 42.65 0.1K
12:53 42.65 42.65 42.62 42.62 0.9K
12:54 42.62 42.62 42.62 42.62 0.1K
12:55 42.62 42.62 42.62 42.62 0.1K
12:56 42.60 42.62 42.60 42.62 0.5K
12:57 42.62 42.62 42.62 42.62 0.4K
12:58 42.59 42.59 42.59 42.59 0.2K
12:59 42.59 42.59 42.59 42.59 0.0K
13:00 42.59 42.60 42.59 42.60 0.6K
13:01 42.60 42.60 42.57 42.57 0.2K
13:02 42.57 42.57 42.57 42.57 0.1K
13:03 42.57 42.57 42.52 42.52 0.9K
13:04 42.52 42.52 42.52 42.52 0.2K
13:05 42.52 42.52 42.52 42.52 0.0K
13:06 42.52 42.54 42.52 42.54 2.0K
13:07 42.54 42.54 42.54 42.54 0.0K
13:08 42.54 42.54 42.54 42.54 0.0K
13:09 42.54 42.54 42.54 42.54 0.0K
13:10 42.54 42.54 42.54 42.54 0.0K
13:11 42.48 42.48 42.46 42.46 1.8K
13:12 42.46 42.46 42.44 42.44 0.3K
13:13 42.44 42.44 42.44 42.44 0.1K
13:14 42.44 42.44 42.44 42.44 0.3K
13:15 42.44 42.44 42.44 42.44 0.1K
13:16 42.44 42.44 42.44 42.44 0.0K
13:17 42.44 42.44 42.44 42.44 0.0K
13:18 42.44 42.44 42.43 42.43 0.4K
13:19 42.43 42.43 42.43 42.43 0.0K
13:20 42.43 42.43 42.43 42.43 0.0K
13:21 42.43 42.44 42.43 42.44 0.2K
13:22 42.44 42.44 42.44 42.44 0.0K
13:23 42.44 42.44 42.44 42.44 0.0K
13:24 42.44 42.44 42.44 42.44 0.0K
13:25 42.44 42.44 42.38 42.38 1.3K
13:26 42.38 42.38 42.38 42.38 0.1K
13:27 42.38 42.38 42.38 42.38 0.0K
13:28 42.38 42.38 42.38 42.38 0.0K
13:29 42.38 42.38 42.38 42.38 0.1K
13:30 42.38 42.38 42.38 42.38 0.2K
13:31 42.38 42.38 42.38 42.38 0.0K
13:32 42.38 42.38 42.38 42.38 0.7K
13:33 42.38 42.38 42.38 42.38 0.2K
13:34 42.38 42.38 42.38 42.38 0.0K
13:35 42.38 42.38 42.38 42.38 0.0K
13:36 42.39 42.39 42.39 42.39 0.4K
13:37 42.39 42.39 42.39 42.39 0.1K
13:38 42.36 42.36 42.36 42.36 1.8K
13:39 42.36 42.36 42.36 42.36 0.0K
13:40 42.36 42.36 42.36 42.36 0.0K
13:41 42.36 42.36 42.28 42.28 0.8K
13:42 42.28 42.28 42.28 42.28 0.0K
13:43 42.28 42.28 42.26 42.26 0.3K
13:44 42.26 42.26 42.26 42.26 0.0K
13:45 42.26 42.26 42.21 42.21 0.1K
13:46 42.21 42.21 42.21 42.21 0.0K
13:47 42.21 42.21 42.21 42.21 0.0K
13:48 42.21 42.21 42.21 42.21 0.0K
13:49 42.21 42.21 42.21 42.21 0.3K
13:50 42.21 42.21 42.21 42.21 0.1K
13:51 42.21 42.21 42.21 42.21 1.1K
13:52 42.21 42.21 42.21 42.21 0.1K
13:53 42.21 42.21 42.21 42.21 0.1K
13:54 42.21 42.21 42.21 42.21 0.0K
13:55 42.21 42.21 42.21 42.21 0.7K
13:56 42.21 42.21 42.21 42.21 0.0K
13:57 42.21 42.21 42.18 42.18 0.3K
13:58 42.18 42.18 42.18 42.18 1.7K
13:59 42.18 42.18 42.18 42.18 0.2K
14:00 42.18 42.18 42.18 42.18 0.0K
14:01 42.17 42.17 42.17 42.17 0.1K
14:02 42.23 42.23 42.23 42.23 1.9K
14:03 42.23 42.24 42.23 42.24 0.6K
14:04 42.24 42.24 42.24 42.24 0.5K
14:05 42.24 42.24 42.24 42.24 0.5K
14:06 42.24 42.24 42.24 42.24 0.1K
14:07 42.24 42.24 42.24 42.24 0.0K
14:08 42.24 42.24 42.24 42.24 0.1K
14:09 42.24 42.25 42.24 42.25 0.2K
14:10 42.25 42.25 42.25 42.25 0.1K
14:11 42.25 42.25 42.25 42.25 0.2K
14:12 42.25 42.25 42.25 42.25 0.1K
14:13 42.25 42.25 42.25 42.25 0.0K
14:14 42.25 42.25 42.25 42.25 0.1K
14:15 42.25 42.25 42.25 42.25 0.1K
14:16 42.25 42.25 42.25 42.25 0.0K
14:17 42.25 42.28 42.25 42.28 0.7K
14:18 42.28 42.28 42.28 42.28 0.0K
14:19 42.28 42.28 42.28 42.28 0.2K
14:20 42.28 42.28 42.27 42.27 0.5K
14:21 42.27 42.27 42.27 42.27 0.0K
14:22 42.27 42.27 42.27 42.27 0.0K
14:23 42.29 42.29 42.29 42.29 0.1K
14:24 42.29 42.29 42.29 42.29 0.0K
14:25 42.29 42.29 42.29 42.29 0.1K
14:26 42.29 42.32 42.29 42.32 0.9K
14:27 42.32 42.32 42.32 42.32 1.0K
14:28 42.32 42.32 42.32 42.32 0.1K
14:29 42.35 42.35 42.35 42.35 0.3K
14:30 42.35 42.35 42.35 42.35 0.1K
14:31 42.35 42.35 42.35 42.35 0.0K
14:32 42.35 42.35 42.34 42.34 0.6K
14:33 42.35 42.35 42.35 42.35 0.4K
14:34 42.35 42.35 42.35 42.35 0.0K
14:35 42.35 42.35 42.35 42.35 0.0K
14:36 42.35 42.35 42.35 42.35 0.8K
14:37 42.35 42.35 42.35 42.35 0.2K
14:38 42.35 42.37 42.35 42.37 2.5K
14:39 42.37 42.37 42.36 42.36 0.2K
14:40 42.36 42.36 42.36 42.36 0.4K
14:41 42.36 42.36 42.36 42.36 0.1K
14:42 42.36 42.36 42.25 42.25 2.1K
14:43 42.25 42.26 42.25 42.26 0.9K
14:44 42.26 42.26 42.26 42.26 0.0K
14:45 42.26 42.26 42.26 42.26 0.5K
14:46 42.26 42.26 42.26 42.26 0.1K
14:47 42.26 42.26 42.26 42.26 0.1K
14:48 42.26 42.26 42.14 42.16 1.8K
14:49 42.16 42.16 42.16 42.16 0.0K
14:50 42.15 42.15 42.15 42.15 0.4K
14:51 42.15 42.15 42.15 42.15 0.0K
14:52 42.15 42.15 42.15 42.15 0.0K
14:53 42.15 42.15 42.15 42.15 0.0K
14:54 42.15 42.15 42.15 42.15 0.2K
14:55 42.15 42.15 42.15 42.15 0.2K
14:56 42.11 42.11 42.11 42.11 1.1K
14:57 42.11 42.11 42.11 42.11 0.4K
14:58 42.11 42.11 42.01 42.07 5.7K
14:59 41.99 42.03 41.99 42.03 11.4K
15:00 42.03 42.03 42.03 42.03 0.1K
15:01 42.03 42.06 42.03 42.04 0.8K
15:02 42.05 42.09 42.05 42.09 2.7K
15:03 42.12 42.12 42.12 42.12 1.6K
15:04 42.12 42.13 42.12 42.13 0.2K
15:05 42.13 42.14 42.13 42.14 0.7K
15:06 42.14 42.14 42.09 42.09 1.2K
15:07 42.09 42.09 42.08 42.08 0.7K
15:08 42.08 42.08 42.08 42.08 0.1K
15:09 42.08 42.11 42.08 42.11 1.3K
15:10 42.11 42.11 42.11 42.11 0.3K
15:11 42.11 42.12 42.11 42.12 0.8K
15:12 42.12 42.12 42.12 42.12 0.3K
15:13 42.11 42.19 42.11 42.19 4.4K
15:14 42.19 42.19 42.19 42.19 0.0K
15:15 42.19 42.20 42.19 42.20 0.2K
15:16 42.20 42.20 42.20 42.20 0.1K
15:17 42.20 42.20 42.20 42.20 0.1K
15:18 42.20 42.20 42.20 42.20 0.1K
15:19 42.20 42.20 42.20 42.20 0.1K
15:20 42.22 42.25 42.22 42.25 2.5K
15:21 42.25 42.25 42.25 42.25 0.5K
15:22 42.25 42.25 42.25 42.25 0.0K
15:23 42.25 42.27 42.25 42.27 0.2K
15:24 42.27 42.27 42.27 42.27 0.0K
15:25 42.27 42.27 42.27 42.27 0.2K
15:26 42.27 42.27 42.25 42.26 0.6K
15:27 42.26 42.26 42.26 42.26 2.5K
15:28 42.25 42.25 42.25 42.25 0.3K
15:29 42.25 42.25 42.22 42.22 0.7K
15:30 42.22 42.25 42.22 42.25 0.4K
15:31 42.25 42.25 42.25 42.25 0.4K
15:32 42.25 42.25 42.21 42.25 0.5K
15:33 42.25 42.26 42.25 42.26 0.3K
15:34 42.26 42.26 42.25 42.25 0.3K
15:35 42.25 42.25 42.25 42.25 0.4K
15:36 42.25 42.25 42.25 42.25 0.0K
15:37 42.25 42.25 42.25 42.25 0.3K
15:38 42.25 42.26 42.25 42.26 0.8K
15:39 42.26 42.26 42.25 42.25 0.7K
15:40 42.25 42.25 42.25 42.25 0.4K
15:41 42.25 42.27 42.25 42.27 1.0K
15:42 42.27 42.27 42.27 42.27 0.5K
15:43 42.27 42.27 42.27 42.27 0.5K
15:44 42.27 42.27 42.22 42.24 3.9K
15:45 42.24 42.26 42.24 42.26 0.6K
15:46 42.25 42.29 42.24 42.29 1.7K
15:47 42.29 42.29 42.29 42.29 0.2K
15:48 42.29 42.29 42.29 42.29 0.2K
15:49 42.29 42.29 42.29 42.29 1.2K
15:50 42.29 42.29 42.27 42.27 1.7K
15:51 42.27 42.38 42.27 42.35 2.8K
15:52 42.35 42.35 42.32 42.32 1.1K
15:53 42.32 42.32 42.31 42.31 1.4K
15:54 42.31 42.31 42.31 42.31 0.4K
15:55 42.29 42.29 42.29 42.29 2.7K
15:56 42.29 42.29 42.28 42.28 1.9K
15:57 42.29 42.29 42.27 42.27 3.7K
15:58 42.27 42.29 42.27 42.29 3.3K
15:59 42.29 42.33 42.29 42.31 3.7K
16:00 42.31 42.34 42.31 42.31 66.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible