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 42.00 42.47 42.00 42.47 1.4K
09:32 42.13 42.14 42.13 42.14 0.5K
09:33 42.10 42.10 42.10 42.10 0.0K
09:34 42.10 42.10 42.10 42.10 0.0K
09:35 42.10 42.10 42.10 42.10 0.0K
09:36 42.10 42.10 42.10 42.10 0.1K
09:37 42.10 42.10 42.10 42.10 0.1K
09:38 42.10 42.10 42.07 42.07 0.1K
09:39 42.02 42.02 42.02 42.02 0.1K
09:40 42.02 42.02 42.02 42.02 0.0K
09:41 42.02 42.02 42.00 42.00 0.4K
09:42 42.07 42.07 42.07 42.07 0.9K
09:43 42.07 42.07 42.07 42.07 0.0K
09:44 42.07 42.38 42.07 42.38 2.3K
09:45 42.07 42.07 42.07 42.07 0.5K
09:46 42.07 42.07 42.07 42.07 0.2K
09:47 42.07 42.07 42.07 42.07 0.0K
09:48 42.07 42.30 42.07 42.30 0.3K
09:49 42.30 42.30 42.30 42.30 0.0K
09:50 42.30 42.30 42.30 42.30 0.1K
09:51 42.30 42.30 42.30 42.30 0.0K
09:52 42.30 42.30 42.30 42.30 1.1K
09:53 42.30 42.30 42.30 42.30 0.6K
09:54 42.52 42.52 42.35 42.37 0.5K
09:55 42.37 42.37 42.37 42.37 0.2K
09:56 42.37 42.37 42.37 42.37 0.2K
09:57 42.37 42.37 42.37 42.37 0.0K
09:58 42.38 42.38 42.38 42.38 0.1K
09:59 42.38 42.38 42.38 42.38 0.3K
10:00 42.38 42.38 42.38 42.38 0.1K
10:01 42.38 42.38 42.38 42.38 0.0K
10:02 42.38 42.38 42.38 42.38 0.3K
10:03 42.38 42.38 42.38 42.38 0.2K
10:04 42.38 42.38 42.38 42.38 0.0K
10:05 42.38 42.38 42.38 42.38 0.1K
10:06 42.38 42.54 42.38 42.38 1.1K
10:07 42.38 42.38 42.38 42.38 0.1K
10:08 42.38 42.38 42.38 42.38 0.1K
10:09 42.38 42.61 42.38 42.61 2.6K
10:10 42.60 42.60 42.60 42.60 0.5K
10:11 42.52 42.52 42.46 42.46 2.1K
10:12 42.46 42.46 42.46 42.46 0.3K
10:13 42.46 42.46 42.46 42.46 0.0K
10:14 42.46 42.46 42.46 42.46 0.0K
10:15 42.46 42.46 42.39 42.39 0.1K
10:16 42.39 42.39 42.39 42.39 0.0K
10:17 42.39 42.39 42.39 42.39 0.1K
10:18 42.39 42.39 42.39 42.39 0.0K
10:19 42.39 42.39 42.39 42.39 0.1K
10:20 42.39 42.39 42.39 42.39 0.0K
10:21 42.39 42.39 42.39 42.39 0.2K
10:22 42.39 42.39 42.39 42.39 0.0K
10:23 42.39 42.39 42.39 42.39 0.0K
10:24 42.39 42.39 42.39 42.39 0.0K
10:25 42.39 42.39 42.39 42.39 0.1K
10:26 42.39 42.39 42.39 42.39 0.0K
10:27 42.39 42.39 42.39 42.39 0.0K
10:28 42.39 42.39 42.39 42.39 0.0K
10:29 42.39 42.39 42.39 42.39 0.0K
10:30 42.39 42.39 42.39 42.39 0.0K
10:31 42.39 42.39 42.39 42.39 0.3K
10:32 42.39 42.39 42.39 42.39 0.0K
10:33 42.39 42.39 42.39 42.39 0.1K
10:34 42.39 42.39 42.39 42.39 0.0K
10:35 42.39 42.39 42.39 42.39 0.0K
10:36 42.39 42.39 42.39 42.39 0.1K
10:37 42.39 42.39 42.39 42.39 0.0K
10:38 42.39 42.39 42.39 42.39 0.0K
10:39 42.38 42.38 42.32 42.32 0.4K
10:40 42.32 42.32 42.32 42.32 0.1K
10:41 42.32 42.32 42.32 42.32 0.0K
10:42 42.32 42.32 42.32 42.32 0.0K
10:43 42.32 42.32 42.32 42.32 0.0K
10:44 42.32 42.32 42.32 42.32 0.0K
10:45 42.33 42.33 42.33 42.33 0.3K
10:46 42.33 42.33 42.33 42.33 0.0K
10:47 42.33 42.33 42.33 42.33 0.1K
10:48 42.33 42.37 42.33 42.37 2.2K
10:49 42.37 42.38 42.37 42.38 0.3K
10:50 42.38 42.38 42.38 42.38 0.0K
10:51 42.38 42.38 42.38 42.38 0.1K
10:52 42.38 42.38 42.38 42.38 0.0K
10:53 42.38 42.38 42.38 42.38 0.0K
10:54 42.38 42.38 42.38 42.38 0.2K
10:55 42.38 42.38 42.38 42.38 0.0K
10:56 42.38 42.38 42.38 42.38 0.0K
10:57 42.38 42.38 42.38 42.38 0.0K
10:58 42.21 42.21 42.21 42.21 0.5K
10:59 42.21 42.21 42.21 42.21 0.0K
11:00 42.21 42.21 42.21 42.21 0.0K
11:01 42.21 42.21 42.21 42.21 0.0K
11:02 42.21 42.21 42.19 42.19 0.6K
11:03 42.19 42.19 42.19 42.19 0.0K
11:04 42.19 42.19 42.19 42.19 0.0K
11:05 42.19 42.19 42.19 42.19 0.0K
11:06 42.19 42.19 42.19 42.19 0.1K
11:07 42.19 42.19 42.19 42.19 0.0K
11:08 42.19 42.19 42.19 42.19 0.0K
11:09 42.19 42.19 42.19 42.19 0.0K
11:10 42.19 42.19 42.19 42.19 0.0K
11:11 42.19 42.19 42.19 42.19 0.0K
11:12 42.19 42.19 42.19 42.19 0.3K
11:13 42.19 42.19 42.19 42.19 0.0K
11:14 42.19 42.19 42.19 42.19 0.0K
11:15 42.19 42.19 42.19 42.19 0.0K
11:16 42.19 42.19 42.19 42.19 0.0K
11:17 42.19 42.19 42.19 42.19 0.0K
11:18 42.19 42.19 42.19 42.19 0.7K
11:19 42.19 42.19 42.19 42.19 0.2K
11:20 42.19 42.22 42.19 42.22 0.8K
11:21 42.22 42.22 42.22 42.22 0.0K
11:22 42.22 42.26 42.22 42.26 0.4K
11:23 42.26 42.26 42.26 42.26 0.0K
11:24 42.26 42.26 42.26 42.26 0.0K
11:25 42.26 42.26 42.26 42.26 0.0K
11:26 42.26 42.26 42.26 42.26 0.0K
11:27 42.26 42.26 42.26 42.26 0.0K
11:28 42.26 42.26 42.26 42.26 0.0K
11:29 42.26 42.26 42.26 42.26 0.0K
11:30 42.20 42.24 42.18 42.24 1.3K
11:31 42.24 42.24 42.24 42.24 0.6K
11:32 42.24 42.24 42.24 42.24 0.1K
11:33 42.24 42.24 42.24 42.24 0.0K
11:34 42.24 42.24 42.24 42.24 0.2K
11:35 42.24 42.24 42.24 42.24 0.0K
11:36 42.24 42.24 42.24 42.24 0.1K
11:37 42.24 42.24 42.24 42.24 0.0K
11:38 42.24 42.32 42.24 42.32 0.3K
11:39 42.32 42.32 42.32 42.32 0.0K
11:40 42.32 42.32 42.32 42.32 0.1K
11:41 42.32 42.32 42.32 42.32 0.0K
11:42 42.32 42.32 42.24 42.24 0.5K
11:43 42.24 42.24 42.23 42.23 0.2K
11:44 42.23 42.23 42.23 42.23 0.0K
11:45 42.23 42.23 42.23 42.23 0.1K
11:46 42.23 42.23 42.23 42.23 0.0K
11:47 42.23 42.23 42.23 42.23 0.0K
11:48 42.23 42.23 42.23 42.23 0.0K
11:49 42.23 42.23 42.23 42.23 0.0K
11:50 42.23 42.26 42.23 42.26 0.2K
11:51 42.26 42.33 42.26 42.33 0.8K
11:52 42.33 42.33 42.33 42.33 0.0K
11:53 42.33 42.33 42.33 42.33 0.0K
11:54 42.33 42.33 42.33 42.33 0.0K
11:55 42.33 42.33 42.33 42.33 0.0K
11:56 42.33 42.33 42.33 42.33 0.1K
11:57 42.33 42.33 42.33 42.33 0.0K
11:58 42.33 42.37 42.33 42.37 0.1K
11:59 42.26 42.26 42.23 42.23 0.8K
12:00 42.24 42.24 42.24 42.24 0.5K
12:01 42.26 42.26 42.26 42.26 0.5K
12:02 42.26 42.26 42.26 42.26 0.3K
12:03 42.26 42.26 42.26 42.26 0.3K
12:04 42.26 42.26 42.26 42.26 0.0K
12:05 42.26 42.26 42.26 42.26 0.1K
12:06 42.26 42.26 42.26 42.26 0.1K
12:07 42.26 42.26 42.26 42.26 0.1K
12:08 42.26 42.26 42.26 42.26 0.0K
12:09 42.26 42.26 42.26 42.26 0.1K
12:10 42.26 42.26 42.26 42.26 0.1K
12:11 42.26 42.26 42.26 42.26 0.0K
12:12 42.26 42.26 42.26 42.26 0.0K
12:13 42.26 42.26 42.26 42.26 0.1K
12:14 42.26 42.26 42.26 42.26 0.0K
12:15 42.26 42.26 42.26 42.26 0.0K
12:16 42.26 42.26 42.26 42.26 0.0K
12:17 42.26 42.26 42.26 42.26 0.0K
12:18 42.26 42.26 42.26 42.26 0.0K
12:19 42.26 42.26 42.26 42.26 0.1K
12:20 42.26 42.26 42.26 42.26 0.0K
12:21 42.26 42.26 42.26 42.26 0.0K
12:22 42.26 42.26 42.26 42.26 0.1K
12:23 42.26 42.26 42.26 42.26 0.0K
12:24 42.35 42.35 42.35 42.35 0.2K
12:25 42.26 42.26 42.26 42.26 1.0K
12:26 42.26 42.26 42.26 42.26 0.0K
12:27 42.26 42.26 42.26 42.26 0.0K
12:28 42.26 42.26 42.26 42.26 0.0K
12:29 42.26 42.26 42.26 42.26 0.0K
12:30 42.26 42.26 42.26 42.26 0.0K
12:31 42.26 42.26 42.26 42.26 0.1K
12:32 42.26 42.26 42.26 42.26 0.1K
12:33 42.26 42.26 42.26 42.26 0.0K
12:34 42.29 42.29 42.29 42.29 0.1K
12:35 42.29 42.29 42.29 42.29 0.0K
12:36 42.29 42.29 42.29 42.29 0.0K
12:37 42.29 42.29 42.29 42.29 0.0K
12:38 42.29 42.29 42.26 42.26 1.2K
12:39 42.26 42.26 42.26 42.26 0.0K
12:40 42.26 42.26 42.26 42.26 0.1K
12:41 42.26 42.26 42.26 42.26 0.0K
12:42 42.26 42.26 42.26 42.26 0.0K
12:43 42.29 42.29 42.29 42.29 0.2K
12:44 42.29 42.29 42.29 42.29 0.0K
12:45 42.29 42.29 42.29 42.29 0.0K
12:46 42.29 42.29 42.29 42.29 0.0K
12:47 42.29 42.29 42.29 42.29 0.0K
12:48 42.29 42.29 42.29 42.29 0.1K
12:49 42.25 42.25 42.25 42.25 0.8K
12:50 42.25 42.25 42.25 42.25 0.0K
12:51 42.25 42.26 42.25 42.26 0.7K
12:52 42.26 42.26 42.26 42.26 0.3K
12:53 42.26 42.26 42.26 42.26 0.0K
12:54 42.26 42.26 42.26 42.26 0.0K
12:55 42.27 42.29 42.27 42.29 0.2K
12:56 42.29 42.29 42.29 42.29 0.0K
12:57 42.29 42.29 42.29 42.29 0.1K
12:58 42.29 42.29 42.29 42.29 0.0K
12:59 42.29 42.29 42.29 42.29 0.1K
13:00 42.29 42.29 42.29 42.29 0.0K
13:01 42.29 42.29 42.29 42.29 0.0K
13:02 42.23 42.26 42.23 42.26 1.0K
13:03 42.26 42.26 42.26 42.26 0.1K
13:04 42.26 42.26 42.26 42.26 0.2K
13:05 42.26 42.26 42.26 42.26 0.1K
13:06 42.26 42.26 42.26 42.26 0.0K
13:07 42.26 42.26 42.26 42.26 0.0K
13:08 42.26 42.26 42.21 42.21 0.3K
13:09 42.21 42.21 42.21 42.21 0.0K
13:10 42.21 42.21 42.21 42.21 0.1K
13:11 42.21 42.21 42.21 42.21 0.1K
13:12 42.21 42.21 42.21 42.21 0.2K
13:13 42.21 42.21 42.21 42.21 0.1K
13:14 42.21 42.21 42.21 42.21 0.0K
13:15 42.21 42.21 42.21 42.21 0.2K
13:16 42.21 42.21 42.21 42.21 0.0K
13:17 42.21 42.21 42.21 42.21 0.1K
13:18 42.21 42.21 42.21 42.21 0.1K
13:19 42.21 42.21 42.21 42.21 0.0K
13:20 42.21 42.21 42.21 42.21 0.1K
13:21 42.21 42.21 42.21 42.21 0.1K
13:22 42.21 42.21 42.21 42.21 0.1K
13:23 42.21 42.21 42.21 42.21 0.0K
13:24 42.21 42.21 42.16 42.16 0.4K
13:25 42.16 42.16 42.16 42.16 0.0K
13:26 42.16 42.21 42.16 42.21 0.2K
13:27 42.21 42.21 42.21 42.21 0.0K
13:28 42.21 42.21 42.21 42.21 0.0K
13:29 42.21 42.21 42.21 42.21 0.0K
13:30 42.21 42.21 42.21 42.21 0.2K
13:31 42.21 42.25 42.21 42.25 0.1K
13:32 42.30 42.30 42.30 42.30 0.2K
13:33 42.30 42.30 42.30 42.30 0.0K
13:34 42.30 42.30 42.30 42.30 0.0K
13:35 42.30 42.30 42.28 42.28 0.8K
13:36 42.31 42.31 42.31 42.31 0.2K
13:37 42.31 42.31 42.31 42.31 0.0K
13:38 42.31 42.31 42.31 42.31 0.0K
13:39 42.31 42.31 42.31 42.31 0.0K
13:40 42.31 42.31 42.31 42.31 0.0K
13:41 42.31 42.31 42.31 42.31 0.0K
13:42 42.31 42.31 42.26 42.26 0.7K
13:43 42.26 42.26 42.26 42.26 0.0K
13:44 42.26 42.26 42.26 42.26 0.0K
13:45 42.26 42.26 42.26 42.26 0.0K
13:46 42.26 42.26 42.26 42.26 0.0K
13:47 42.26 42.26 42.26 42.26 0.0K
13:48 42.26 42.26 42.26 42.26 0.0K
13:49 42.26 42.30 42.26 42.30 0.8K
13:50 42.30 42.30 42.30 42.30 0.0K
13:51 42.30 42.30 42.30 42.30 0.0K
13:52 42.30 42.30 42.30 42.30 0.1K
13:53 42.30 42.30 42.30 42.30 0.0K
13:54 42.30 42.30 42.30 42.30 0.1K
13:55 42.30 42.30 42.30 42.30 0.1K
13:56 42.30 42.30 42.28 42.28 0.5K
13:57 42.28 42.28 42.28 42.28 0.1K
13:58 42.28 42.28 42.28 42.28 0.0K
13:59 42.28 42.29 42.28 42.29 1.2K
14:00 42.29 42.29 42.29 42.29 0.0K
14:01 42.29 42.29 42.15 42.16 2.7K
14:02 42.16 42.16 42.16 42.16 0.1K
14:03 42.16 42.16 42.02 42.02 0.4K
14:04 42.02 42.02 42.02 42.02 0.1K
14:05 42.02 42.02 42.02 42.02 0.0K
14:06 42.02 42.02 42.02 42.02 0.7K
14:07 42.02 42.02 42.02 42.02 0.1K
14:08 42.02 42.02 42.02 42.02 0.0K
14:09 42.02 42.02 42.02 42.02 0.0K
14:10 42.02 42.02 42.02 42.02 0.0K
14:11 41.84 41.84 41.84 41.84 0.5K
14:12 41.84 41.84 41.84 41.84 0.2K
14:13 41.78 41.78 41.78 41.78 0.2K
14:14 41.78 41.78 41.78 41.78 0.0K
14:15 41.78 41.78 41.78 41.78 0.1K
14:16 41.78 41.78 41.78 41.78 0.0K
14:17 41.78 41.78 41.78 41.78 0.1K
14:18 41.78 41.78 41.78 41.78 0.0K
14:19 41.78 41.78 41.78 41.78 0.1K
14:20 41.73 41.78 41.73 41.78 0.6K
14:21 41.78 41.78 41.78 41.78 0.1K
14:22 41.84 41.84 41.84 41.84 0.5K
14:23 41.84 41.84 41.84 41.84 0.0K
14:24 41.84 41.84 41.84 41.84 0.0K
14:25 41.84 41.84 41.84 41.84 0.0K
14:26 41.84 41.84 41.84 41.84 0.0K
14:27 41.84 41.87 41.84 41.87 0.3K
14:28 41.87 41.87 41.87 41.87 0.0K
14:29 41.87 41.87 41.87 41.87 0.3K
14:30 41.87 41.87 41.87 41.87 0.1K
14:31 41.87 41.87 41.87 41.87 0.1K
14:32 41.87 41.87 41.87 41.87 0.0K
14:33 41.87 41.92 41.87 41.92 1.1K
14:34 41.92 41.92 41.92 41.92 0.4K
14:35 41.92 41.92 41.92 41.92 0.1K
14:36 41.92 41.92 41.83 41.83 2.8K
14:37 41.83 41.83 41.82 41.82 0.6K
14:38 41.82 41.85 41.81 41.81 1.0K
14:39 41.96 41.96 41.96 41.96 0.6K
14:40 41.96 41.96 41.90 41.90 0.7K
14:41 41.90 42.07 41.90 42.07 2.0K
14:42 42.19 42.19 42.19 42.19 0.2K
14:43 42.19 42.19 42.14 42.14 0.3K
14:44 42.14 42.14 42.14 42.14 0.3K
14:45 42.14 42.14 42.14 42.14 0.1K
14:46 42.14 42.15 42.14 42.15 0.4K
14:47 42.15 42.15 42.15 42.15 0.1K
14:48 42.15 42.18 42.15 42.18 0.2K
14:49 42.25 42.25 42.25 42.25 0.9K
14:50 42.25 42.25 42.05 42.05 0.4K
14:51 42.05 42.05 42.05 42.05 0.2K
14:52 42.05 42.11 42.05 42.11 0.5K
14:53 42.12 42.12 42.12 42.12 0.2K
14:54 42.12 42.12 42.12 42.12 0.0K
14:55 42.12 42.12 42.02 42.02 1.2K
14:56 42.02 42.02 41.98 41.98 0.8K
14:57 41.98 41.98 41.98 41.98 0.2K
14:58 41.98 42.03 41.98 42.03 1.9K
14:59 42.03 42.03 42.03 42.03 0.0K
15:00 42.03 42.03 42.03 42.03 0.1K
15:01 42.03 42.03 41.87 41.87 1.5K
15:02 41.87 41.87 41.87 41.87 0.0K
15:03 41.87 41.87 41.87 41.87 0.8K
15:04 41.87 41.87 41.87 41.87 0.0K
15:05 41.78 41.78 41.78 41.78 1.2K
15:06 41.78 41.79 41.78 41.79 0.3K
15:07 41.79 41.79 41.79 41.79 0.0K
15:08 41.79 41.79 41.79 41.79 0.0K
15:09 41.79 41.85 41.79 41.85 1.1K
15:10 41.85 41.85 41.85 41.85 0.0K
15:11 41.85 41.86 41.85 41.86 0.3K
15:12 41.86 41.86 41.86 41.86 0.1K
15:13 41.86 41.86 41.86 41.86 0.2K
15:14 41.86 41.86 41.86 41.86 0.3K
15:15 41.86 41.86 41.81 41.81 0.6K
15:16 41.81 41.84 41.81 41.84 0.3K
15:17 41.84 41.84 41.84 41.84 0.2K
15:18 41.84 41.84 41.84 41.84 0.2K
15:19 41.84 41.84 41.84 41.84 0.4K
15:20 41.84 41.86 41.84 41.86 0.5K
15:21 41.86 41.97 41.86 41.97 1.6K
15:22 41.97 41.98 41.97 41.98 1.0K
15:23 41.98 42.00 41.98 42.00 0.3K
15:24 42.00 42.00 41.99 41.99 0.9K
15:25 41.99 42.00 41.99 42.00 0.4K
15:26 42.00 42.00 42.00 42.00 0.2K
15:27 42.00 42.00 42.00 42.00 0.1K
15:28 42.00 42.00 42.00 42.00 0.2K
15:29 42.00 42.00 41.91 41.91 0.7K
15:30 41.95 41.95 41.95 41.95 0.2K
15:31 41.95 41.95 41.95 41.95 0.3K
15:32 41.95 41.95 41.95 41.95 0.2K
15:33 41.95 41.99 41.95 41.99 0.6K
15:34 41.99 41.99 41.99 41.99 0.2K
15:35 41.99 41.99 41.84 41.84 2.1K
15:36 41.86 41.86 41.86 41.86 1.8K
15:37 41.86 41.86 41.86 41.86 0.1K
15:38 41.86 41.86 41.85 41.85 0.3K
15:39 41.85 41.85 41.85 41.85 1.0K
15:40 41.85 41.97 41.85 41.97 2.1K
15:41 41.97 41.97 41.97 41.97 0.3K
15:42 41.97 41.99 41.95 41.99 0.6K
15:43 41.99 42.03 41.99 42.03 1.1K
15:44 42.03 42.03 41.95 41.95 0.9K
15:45 41.97 41.97 41.97 41.97 0.3K
15:46 41.97 41.97 41.97 41.97 0.5K
15:47 41.97 41.97 41.93 41.93 1.7K
15:48 42.02 42.02 41.99 41.99 1.5K
15:49 42.03 42.11 42.03 42.11 4.2K
15:50 42.11 42.13 42.11 42.13 0.3K
15:51 42.13 42.21 42.13 42.21 2.6K
15:52 42.22 42.22 42.16 42.16 1.7K
15:53 42.17 42.17 42.17 42.17 1.5K
15:54 42.17 42.18 42.17 42.18 2.0K
15:55 42.18 42.22 42.18 42.22 2.5K
15:56 42.21 42.21 42.21 42.21 1.5K
15:57 42.21 42.21 42.20 42.20 1.1K
15:58 42.20 42.20 42.15 42.16 5.3K
15:59 42.16 42.20 42.16 42.20 2.9K
16:00 42.20 42.20 42.15 42.16 51.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible