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 41.75 42.02 41.75 42.02 3.4K
09:32 41.99 41.99 41.99 41.99 0.2K
09:33 41.99 41.99 41.99 41.99 0.2K
09:34 41.99 41.99 41.99 41.99 0.0K
09:35 41.99 41.99 41.99 41.99 0.0K
09:36 41.99 41.99 41.99 41.99 0.6K
09:37 41.99 41.99 41.99 41.99 0.0K
09:38 41.99 41.99 41.99 41.99 0.0K
09:39 41.99 41.99 41.99 41.99 0.0K
09:40 41.99 41.99 41.99 41.99 0.0K
09:41 41.99 41.99 41.99 41.99 0.0K
09:42 41.99 41.99 41.99 41.99 0.0K
09:43 41.99 41.99 41.99 41.99 0.0K
09:44 41.45 41.45 41.45 41.45 1.3K
09:45 41.45 41.45 41.45 41.45 0.0K
09:46 41.45 41.45 41.45 41.45 0.1K
09:47 41.45 41.45 41.45 41.45 0.1K
09:48 41.45 41.45 41.45 41.45 0.0K
09:49 41.45 41.45 41.45 41.45 0.0K
09:50 41.45 41.45 41.45 41.45 0.0K
09:51 41.45 41.45 41.45 41.45 0.0K
09:52 41.45 41.64 41.45 41.64 0.8K
09:53 41.64 41.64 41.64 41.64 0.0K
09:54 41.64 41.64 41.41 41.41 0.4K
09:55 41.41 41.41 41.41 41.41 0.0K
09:56 41.41 41.41 41.41 41.41 0.0K
09:57 41.41 41.60 41.41 41.60 0.2K
09:58 41.60 41.60 41.60 41.60 0.0K
09:59 41.60 41.60 41.33 41.33 0.9K
10:00 41.33 41.33 41.33 41.33 0.0K
10:01 41.33 41.33 41.33 41.33 0.1K
10:02 41.33 41.33 41.33 41.33 0.0K
10:03 41.33 41.33 41.33 41.33 0.3K
10:04 41.33 41.33 41.33 41.33 1.0K
10:05 41.33 41.33 41.33 41.33 0.0K
10:06 41.33 41.33 41.33 41.33 0.3K
10:07 41.33 41.69 41.33 41.69 0.2K
10:08 41.69 41.69 41.69 41.69 0.0K
10:09 41.69 41.69 41.69 41.69 0.1K
10:10 41.69 41.69 41.69 41.69 0.1K
10:11 41.69 41.69 41.69 41.69 0.0K
10:12 41.69 41.69 41.69 41.69 0.0K
10:13 41.69 41.69 41.69 41.69 0.1K
10:14 41.69 41.69 41.69 41.69 0.1K
10:15 41.69 41.69 41.69 41.69 0.0K
10:16 41.69 41.69 41.69 41.69 0.0K
10:17 41.69 41.71 41.69 41.71 0.3K
10:18 41.70 41.70 41.70 41.70 0.2K
10:19 41.70 41.70 41.70 41.70 0.0K
10:20 41.70 41.70 41.70 41.70 0.0K
10:21 41.70 41.70 41.70 41.70 0.1K
10:22 41.70 41.70 41.70 41.70 0.0K
10:23 41.67 41.67 41.67 41.67 0.2K
10:24 41.67 41.67 41.67 41.67 0.0K
10:25 41.67 41.67 41.54 41.65 1.4K
10:26 41.65 41.65 41.65 41.65 0.1K
10:27 41.65 41.74 41.65 41.74 0.5K
10:28 41.74 41.74 41.70 41.71 1.5K
10:29 41.71 41.71 41.71 41.71 0.3K
10:30 41.71 41.71 41.71 41.71 0.1K
10:31 41.71 41.71 41.71 41.71 0.0K
10:32 41.71 41.71 41.71 41.71 0.2K
10:33 41.71 41.71 41.71 41.71 0.0K
10:34 41.71 41.71 41.71 41.71 0.0K
10:35 41.71 41.71 41.71 41.71 0.3K
10:36 41.71 41.71 41.71 41.71 0.0K
10:37 41.64 41.64 41.64 41.64 0.3K
10:38 41.64 41.64 41.64 41.64 0.0K
10:39 41.64 41.64 41.64 41.64 0.1K
10:40 41.64 41.64 41.64 41.64 0.2K
10:41 41.73 41.73 41.73 41.73 0.6K
10:42 41.73 41.80 41.73 41.80 1.0K
10:43 41.80 41.80 41.80 41.80 0.3K
10:44 41.80 41.80 41.80 41.80 0.2K
10:45 41.80 41.80 41.73 41.73 0.7K
10:46 41.73 41.73 41.73 41.73 0.0K
10:47 41.73 41.73 41.73 41.73 0.3K
10:48 41.73 41.73 41.73 41.73 0.0K
10:49 41.73 41.73 41.73 41.73 0.2K
10:50 41.73 41.82 41.73 41.82 2.9K
10:51 41.82 41.82 41.82 41.82 0.1K
10:52 41.82 41.82 41.82 41.82 0.1K
10:53 41.82 41.82 41.82 41.82 0.0K
10:54 41.82 41.82 41.82 41.82 0.1K
10:55 41.82 41.82 41.82 41.82 0.1K
10:56 41.82 41.82 41.82 41.82 0.0K
10:57 41.82 41.82 41.82 41.82 0.1K
10:58 41.82 41.82 41.82 41.82 0.0K
10:59 41.82 41.82 41.82 41.82 1.1K
11:00 41.82 41.82 41.75 41.75 0.1K
11:01 41.75 41.82 41.75 41.82 0.5K
11:02 41.82 41.82 41.82 41.82 0.0K
11:03 41.87 41.94 41.82 41.94 1.8K
11:04 41.94 41.94 41.94 41.94 0.0K
11:05 41.94 41.94 41.94 41.94 0.1K
11:06 41.94 41.94 41.94 41.94 0.0K
11:07 41.94 41.94 41.94 41.94 0.0K
11:08 41.94 41.94 41.94 41.94 0.1K
11:09 41.94 41.94 41.94 41.94 0.0K
11:10 41.94 41.94 41.94 41.94 0.1K
11:11 41.94 41.94 41.94 41.94 0.0K
11:12 41.94 41.94 41.94 41.94 0.0K
11:13 41.94 41.94 41.94 41.94 0.1K
11:14 41.94 41.94 41.94 41.94 0.0K
11:15 41.94 41.94 41.94 41.94 0.2K
11:16 41.94 41.94 41.94 41.94 0.1K
11:17 41.94 41.94 41.94 41.94 0.0K
11:18 41.94 41.94 41.94 41.94 0.2K
11:19 41.94 41.94 41.94 41.94 0.1K
11:20 41.94 41.94 41.94 41.94 0.2K
11:21 41.94 41.94 41.94 41.94 0.0K
11:22 41.94 41.94 41.94 41.94 0.0K
11:23 41.94 41.94 41.94 41.94 0.1K
11:24 41.94 41.94 41.94 41.94 0.0K
11:25 41.94 41.94 41.94 41.94 0.6K
11:26 41.94 41.94 41.94 41.94 0.1K
11:27 41.94 41.94 41.94 41.94 0.0K
11:28 41.94 41.94 41.94 41.94 0.0K
11:29 41.94 41.94 41.94 41.94 0.0K
11:30 41.94 41.94 41.94 41.94 0.0K
11:31 41.94 41.94 41.94 41.94 0.1K
11:32 41.94 41.94 41.94 41.94 0.0K
11:33 41.94 41.94 41.94 41.94 0.1K
11:34 41.94 41.94 41.94 41.94 0.1K
11:35 41.94 41.94 41.94 41.94 0.1K
11:36 41.81 41.81 41.81 41.81 1.0K
11:37 41.81 41.81 41.81 41.81 0.0K
11:38 41.81 41.81 41.81 41.81 0.1K
11:39 41.81 41.81 41.81 41.81 0.0K
11:40 41.81 41.81 41.81 41.81 0.0K
11:41 41.81 41.81 41.81 41.81 0.0K
11:42 41.81 41.81 41.81 41.81 0.5K
11:43 41.81 41.82 41.81 41.82 0.3K
11:44 41.81 41.81 41.81 41.81 2.3K
11:45 41.81 41.81 41.81 41.81 0.0K
11:46 41.81 41.81 41.81 41.81 0.1K
11:47 41.81 41.81 41.81 41.81 0.0K
11:48 41.81 41.81 41.75 41.76 0.6K
11:49 41.76 41.76 41.76 41.76 0.3K
11:50 41.76 41.76 41.76 41.76 0.5K
11:51 41.76 41.76 41.75 41.75 0.3K
11:52 41.75 41.75 41.75 41.75 0.1K
11:53 41.75 41.75 41.75 41.75 0.1K
11:54 41.75 41.75 41.75 41.75 0.2K
11:55 41.75 41.75 41.75 41.75 0.0K
11:56 41.75 41.75 41.75 41.75 0.1K
11:57 41.75 41.75 41.75 41.75 0.1K
11:58 41.75 41.75 41.75 41.75 0.0K
11:59 41.75 41.75 41.75 41.75 0.0K
12:00 41.75 41.75 41.75 41.75 0.0K
12:01 41.75 41.75 41.75 41.75 0.0K
12:02 41.75 41.75 41.75 41.75 0.1K
12:03 41.75 41.75 41.71 41.71 0.3K
12:04 41.71 41.71 41.71 41.71 0.2K
12:05 41.71 41.71 41.71 41.71 0.0K
12:06 41.71 41.75 41.71 41.75 0.3K
12:07 41.82 41.82 41.82 41.82 1.4K
12:08 41.82 41.82 41.82 41.82 0.0K
12:09 41.82 41.82 41.82 41.82 0.0K
12:10 41.82 41.87 41.82 41.87 0.2K
12:11 41.89 41.94 41.89 41.94 0.5K
12:12 41.94 41.94 41.94 41.94 0.1K
12:13 41.94 41.94 41.94 41.94 0.3K
12:14 41.94 41.94 41.94 41.94 0.1K
12:15 41.94 41.94 41.94 41.94 0.0K
12:16 41.94 41.94 41.94 41.94 0.0K
12:17 41.94 41.94 41.94 41.94 0.1K
12:18 41.94 41.98 41.94 41.95 0.4K
12:19 41.95 41.95 41.95 41.95 0.1K
12:20 41.95 41.95 41.95 41.95 0.1K
12:21 41.95 41.95 41.93 41.93 0.4K
12:22 41.93 41.93 41.93 41.93 0.2K
12:23 41.93 41.93 41.93 41.93 0.1K
12:24 41.93 41.93 41.93 41.93 0.0K
12:25 41.93 41.93 41.93 41.93 0.0K
12:26 41.95 41.97 41.95 41.97 0.5K
12:27 41.97 41.97 41.97 41.97 0.0K
12:28 41.97 41.97 41.97 41.97 0.0K
12:29 41.97 41.97 41.97 41.97 0.3K
12:30 41.97 41.97 41.93 41.93 0.9K
12:31 41.93 41.93 41.90 41.90 0.5K
12:32 41.90 41.90 41.90 41.90 0.1K
12:33 41.90 41.93 41.90 41.93 0.7K
12:34 41.93 42.00 41.93 42.00 2.6K
12:35 42.00 42.00 42.00 42.00 0.0K
12:36 42.00 42.00 42.00 42.00 0.1K
12:37 42.00 42.00 42.00 42.00 0.0K
12:38 42.00 42.00 42.00 42.00 0.0K
12:39 42.00 42.00 42.00 42.00 0.0K
12:40 42.00 42.00 42.00 42.00 0.0K
12:41 42.00 42.00 42.00 42.00 0.1K
12:42 42.00 42.00 42.00 42.00 0.0K
12:43 42.00 42.00 42.00 42.00 0.0K
12:44 42.00 42.00 42.00 42.00 0.3K
12:45 42.00 42.00 42.00 42.00 0.1K
12:46 42.00 42.00 42.00 42.00 0.0K
12:47 42.00 42.00 42.00 42.00 0.1K
12:48 42.00 42.00 42.00 42.00 0.0K
12:49 42.00 42.00 42.00 42.00 0.0K
12:50 42.00 42.00 42.00 42.00 0.2K
12:51 42.00 42.00 42.00 42.00 0.2K
12:52 42.00 42.00 42.00 42.00 0.1K
12:53 42.00 42.00 42.00 42.00 0.1K
12:54 42.00 42.00 42.00 42.00 0.0K
12:55 42.00 42.00 42.00 42.00 0.0K
12:56 42.03 42.03 42.03 42.03 0.2K
12:57 42.03 42.03 42.03 42.03 0.0K
12:58 42.03 42.03 42.03 42.03 0.1K
12:59 42.03 42.03 42.03 42.03 0.1K
13:00 42.03 42.03 42.03 42.03 0.0K
13:01 42.03 42.03 42.03 42.03 0.2K
13:02 42.03 42.03 42.03 42.03 0.1K
13:03 42.03 42.12 42.03 42.10 1.0K
13:04 42.10 42.10 42.10 42.10 0.0K
13:05 42.10 42.10 42.10 42.10 0.1K
13:06 42.10 42.10 42.10 42.10 0.3K
13:07 42.10 42.10 42.10 42.10 0.0K
13:08 42.10 42.10 42.10 42.10 0.0K
13:09 42.10 42.10 42.10 42.10 0.0K
13:10 42.10 42.10 42.10 42.10 0.0K
13:11 42.10 42.10 42.10 42.10 0.1K
13:12 42.10 42.10 42.10 42.10 0.2K
13:13 42.10 42.10 42.10 42.10 0.0K
13:14 42.10 42.16 42.10 42.16 0.9K
13:15 42.16 42.16 42.16 42.16 0.0K
13:16 42.16 42.16 42.16 42.16 0.6K
13:17 42.16 42.16 42.15 42.15 0.2K
13:18 42.15 42.16 42.15 42.16 0.6K
13:19 42.16 42.16 42.16 42.16 0.0K
13:20 42.16 42.16 42.16 42.16 0.0K
13:21 42.16 42.16 42.14 42.14 0.2K
13:22 42.14 42.14 42.14 42.14 0.0K
13:23 42.14 42.14 42.14 42.14 0.0K
13:24 42.14 42.14 42.14 42.14 0.2K
13:25 42.14 42.14 42.14 42.14 0.0K
13:26 42.14 42.14 42.14 42.14 0.0K
13:27 42.14 42.14 42.14 42.14 0.0K
13:28 42.14 42.14 42.12 42.12 0.6K
13:29 42.12 42.12 42.12 42.12 0.1K
13:30 42.12 42.12 42.12 42.12 0.1K
13:31 42.12 42.12 42.12 42.12 0.1K
13:32 42.12 42.12 42.12 42.12 0.2K
13:33 42.12 42.12 42.12 42.12 0.3K
13:34 42.12 42.14 42.12 42.14 0.4K
13:35 42.14 42.19 42.14 42.19 1.5K
13:36 42.19 42.19 42.19 42.19 0.0K
13:37 42.19 42.19 42.19 42.19 0.1K
13:38 42.19 42.19 42.19 42.19 0.0K
13:39 42.19 42.19 42.15 42.15 0.7K
13:40 42.15 42.15 42.15 42.15 1.1K
13:41 42.15 42.15 42.15 42.15 0.0K
13:42 42.15 42.15 42.15 42.15 0.0K
13:43 42.15 42.15 42.15 42.15 0.1K
13:44 42.15 42.15 42.15 42.15 0.0K
13:45 42.15 42.15 42.15 42.15 0.1K
13:46 42.15 42.15 42.15 42.15 0.0K
13:47 42.15 42.15 42.15 42.15 0.0K
13:48 42.06 42.06 42.03 42.03 2.2K
13:49 41.97 41.98 41.97 41.98 0.5K
13:50 41.98 41.98 41.98 41.98 0.0K
13:51 41.98 41.98 41.98 41.98 0.0K
13:52 41.98 41.98 41.96 41.97 0.3K
13:53 41.97 41.97 41.97 41.97 0.1K
13:54 41.97 42.02 41.97 42.02 0.8K
13:55 42.02 42.02 42.02 42.02 0.2K
13:56 42.02 42.02 42.02 42.02 0.0K
13:57 42.02 42.02 42.01 42.01 0.1K
13:58 42.01 42.01 42.01 42.01 0.1K
13:59 42.01 42.01 42.01 42.01 0.1K
14:00 42.01 42.01 42.01 42.01 0.1K
14:01 42.01 42.01 42.01 42.01 0.0K
14:02 41.95 41.95 41.95 41.95 0.3K
14:03 41.95 41.95 41.95 41.95 0.0K
14:04 41.95 41.95 41.95 41.95 0.2K
14:05 41.95 41.95 41.95 41.95 0.1K
14:06 41.95 41.95 41.95 41.95 0.0K
14:07 41.95 41.95 41.95 41.95 0.0K
14:08 41.95 41.95 41.95 41.95 0.0K
14:09 41.95 41.95 41.94 41.94 2.2K
14:10 41.94 41.94 41.94 41.94 0.2K
14:11 41.94 41.94 41.94 41.94 0.0K
14:12 41.94 41.94 41.94 41.94 0.0K
14:13 41.94 41.94 41.94 41.94 0.0K
14:14 41.94 41.94 41.94 41.94 0.1K
14:15 41.94 41.94 41.94 41.94 0.0K
14:16 41.94 41.94 41.94 41.94 0.0K
14:17 41.94 41.94 41.94 41.94 0.0K
14:18 41.94 41.94 41.94 41.94 0.1K
14:19 41.94 42.02 41.94 42.02 0.7K
14:20 42.02 42.02 42.02 42.02 0.2K
14:21 42.02 42.02 42.02 42.02 0.2K
14:22 42.02 42.02 42.02 42.02 0.4K
14:23 42.02 42.02 42.02 42.02 0.2K
14:24 42.02 42.03 42.02 42.03 0.1K
14:25 42.03 42.03 42.00 42.00 0.4K
14:26 42.00 42.05 42.00 42.05 0.2K
14:27 42.05 42.05 42.05 42.05 0.0K
14:28 42.05 42.05 42.05 42.05 0.1K
14:29 42.05 42.05 42.04 42.04 0.1K
14:30 42.04 42.04 42.04 42.04 0.1K
14:31 42.04 42.04 42.04 42.04 0.0K
14:32 42.04 42.04 41.99 41.99 0.3K
14:33 41.99 42.04 41.99 42.04 0.2K
14:34 42.04 42.04 42.04 42.04 0.3K
14:35 42.04 42.04 42.04 42.04 0.1K
14:36 42.04 42.04 42.04 42.04 0.0K
14:37 42.04 42.08 42.04 42.08 0.4K
14:38 42.08 42.08 42.07 42.07 1.2K
14:39 42.07 42.07 42.07 42.07 0.4K
14:40 42.01 42.01 42.01 42.01 1.0K
14:41 42.01 42.01 42.01 42.01 0.0K
14:42 42.01 42.01 42.01 42.01 0.0K
14:43 42.01 42.01 42.01 42.01 0.0K
14:44 42.01 42.01 42.01 42.01 0.0K
14:45 42.01 42.08 42.01 42.08 0.9K
14:46 42.08 42.08 42.08 42.08 0.1K
14:47 42.08 42.08 42.08 42.08 0.1K
14:48 42.08 42.08 42.08 42.08 0.2K
14:49 42.08 42.08 42.08 42.08 0.3K
14:50 42.08 42.08 42.08 42.08 0.0K
14:51 42.04 42.04 42.04 42.04 1.6K
14:52 42.06 42.06 42.06 42.06 0.4K
14:53 42.06 42.06 42.06 42.06 0.0K
14:54 42.06 42.12 42.06 42.06 2.4K
14:55 42.06 42.06 42.06 42.06 0.0K
14:56 42.06 42.06 42.06 42.06 0.0K
14:57 42.06 42.06 42.06 42.06 0.0K
14:58 42.06 42.06 42.06 42.06 0.0K
14:59 42.06 42.06 42.06 42.06 0.4K
15:00 42.06 42.06 42.06 42.06 0.1K
15:01 42.06 42.06 42.06 42.06 0.2K
15:02 42.06 42.06 42.03 42.03 0.3K
15:03 42.03 42.03 42.03 42.03 0.2K
15:04 42.03 42.03 42.03 42.03 0.5K
15:05 42.03 42.06 42.03 42.04 1.2K
15:06 42.04 42.04 42.04 42.04 0.0K
15:07 42.04 42.04 42.04 42.04 0.0K
15:08 42.04 42.04 42.04 42.04 0.1K
15:09 42.04 42.04 42.04 42.04 0.1K
15:10 42.04 42.04 42.04 42.04 0.1K
15:11 42.04 42.04 42.04 42.04 0.1K
15:12 42.04 42.07 42.04 42.07 0.5K
15:13 42.07 42.07 42.07 42.07 0.2K
15:14 42.07 42.07 42.07 42.07 0.1K
15:15 42.07 42.07 42.07 42.07 0.1K
15:16 42.07 42.07 42.07 42.07 0.0K
15:17 42.07 42.13 42.07 42.13 1.2K
15:18 42.13 42.14 42.13 42.14 0.1K
15:19 42.14 42.14 42.13 42.13 0.2K
15:20 42.13 42.14 42.13 42.14 1.1K
15:21 42.14 42.14 42.14 42.14 0.4K
15:22 42.14 42.14 42.14 42.14 0.1K
15:23 42.14 42.20 42.14 42.20 1.7K
15:24 42.19 42.19 42.19 42.19 1.4K
15:25 42.22 42.22 42.22 42.22 0.1K
15:26 42.17 42.17 42.17 42.17 0.9K
15:27 42.17 42.17 42.17 42.17 0.2K
15:28 42.17 42.21 42.17 42.21 0.2K
15:29 42.21 42.21 42.21 42.21 0.3K
15:30 42.21 42.21 42.21 42.21 0.2K
15:31 42.21 42.21 42.21 42.21 0.2K
15:32 42.21 42.21 42.21 42.21 0.1K
15:33 42.21 42.21 42.21 42.21 0.3K
15:34 42.21 42.21 42.18 42.18 2.5K
15:35 42.18 42.18 42.18 42.18 0.2K
15:36 42.18 42.18 42.18 42.18 0.1K
15:37 42.18 42.18 42.18 42.18 0.7K
15:38 42.18 42.19 42.18 42.19 0.5K
15:39 42.19 42.19 42.19 42.19 0.1K
15:40 42.19 42.19 42.17 42.17 0.4K
15:41 42.17 42.17 42.17 42.17 0.1K
15:42 42.17 42.20 42.16 42.20 2.2K
15:43 42.21 42.22 42.21 42.22 0.8K
15:44 42.23 42.23 42.23 42.23 2.5K
15:45 42.23 42.23 42.19 42.19 0.7K
15:46 42.19 42.19 42.18 42.18 0.5K
15:47 42.18 42.19 42.17 42.17 1.0K
15:48 42.17 42.17 42.17 42.17 0.5K
15:49 42.19 42.19 42.17 42.17 0.3K
15:50 42.17 42.17 42.14 42.14 7.7K
15:51 42.17 42.26 42.17 42.26 1.8K
15:52 42.26 42.32 42.26 42.26 1.5K
15:53 42.26 42.26 42.26 42.26 0.4K
15:54 42.26 42.26 42.18 42.20 1.5K
15:55 42.20 42.21 42.19 42.21 2.1K
15:56 42.21 42.21 42.18 42.18 1.4K
15:57 42.18 42.22 42.18 42.22 2.2K
15:58 42.22 42.22 42.21 42.21 5.6K
15:59 42.21 42.21 42.15 42.15 3.4K
16:00 42.15 42.15 42.10 42.10 64.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible