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 42.68 42.69 42.68 42.69 0.0K
09:32 42.69 42.69 42.69 42.69 3.3K
09:33 42.69 42.69 42.62 42.62 0.2K
09:34 42.62 42.62 42.62 42.62 0.0K
09:35 42.62 42.62 42.62 42.62 0.0K
09:36 42.62 42.62 42.62 42.62 0.5K
09:37 42.62 42.62 42.62 42.62 0.1K
09:38 42.62 42.62 42.62 42.62 0.5K
09:39 42.62 42.62 42.62 42.62 0.0K
09:40 42.62 42.62 42.62 42.62 0.0K
09:41 43.05 43.05 43.05 43.05 0.1K
09:42 43.05 43.05 43.05 43.05 0.0K
09:43 43.05 43.05 43.05 43.05 0.0K
09:44 43.05 43.05 43.05 43.05 0.1K
09:45 43.05 43.05 43.05 43.05 0.0K
09:46 43.05 43.05 43.05 43.05 0.0K
09:47 43.05 43.05 43.05 43.05 0.0K
09:48 43.05 43.05 43.05 43.05 0.0K
09:49 43.05 43.05 43.05 43.05 0.1K
09:50 42.77 42.77 42.77 42.77 0.1K
09:51 42.77 42.77 42.77 42.77 0.0K
09:52 42.77 42.77 42.77 42.77 0.9K
09:53 42.77 42.77 42.73 42.73 1.7K
09:54 42.73 42.73 42.73 42.73 0.1K
09:55 42.73 42.73 42.73 42.73 0.0K
09:56 42.73 42.73 42.73 42.73 0.3K
09:57 42.73 42.73 42.73 42.73 0.0K
09:58 42.73 42.73 42.73 42.73 0.0K
09:59 42.73 42.73 42.73 42.73 0.1K
10:00 42.73 42.73 42.73 42.73 0.1K
10:01 42.73 42.73 42.73 42.73 0.0K
10:02 42.76 42.87 42.76 42.87 0.8K
10:03 42.87 42.87 42.87 42.87 0.0K
10:04 42.87 42.87 42.75 42.75 0.2K
10:05 42.75 42.75 42.75 42.75 0.1K
10:06 42.75 42.75 42.75 42.75 0.0K
10:07 42.75 42.75 42.75 42.75 0.0K
10:08 42.75 42.75 42.75 42.75 0.0K
10:09 42.75 42.75 42.75 42.75 0.2K
10:10 42.75 42.76 42.75 42.76 0.1K
10:11 42.76 42.76 42.76 42.76 0.0K
10:12 42.76 42.76 42.75 42.75 0.1K
10:13 42.75 42.87 42.75 42.87 0.1K
10:14 42.87 42.87 42.87 42.87 0.0K
10:15 42.87 42.87 42.87 42.87 0.0K
10:16 42.87 42.87 42.87 42.87 0.0K
10:17 42.87 42.87 42.87 42.87 0.0K
10:18 42.87 42.87 42.87 42.87 0.1K
10:19 42.87 42.89 42.87 42.89 0.1K
10:20 42.88 42.93 42.88 42.93 1.2K
10:21 42.93 42.93 42.87 42.87 0.4K
10:22 42.87 42.87 42.87 42.87 0.0K
10:23 42.87 42.89 42.87 42.89 0.1K
10:24 42.89 42.89 42.89 42.89 0.2K
10:25 42.89 42.89 42.89 42.89 0.1K
10:26 42.78 42.78 42.78 42.78 0.6K
10:27 42.78 42.78 42.78 42.78 0.1K
10:28 42.83 42.83 42.75 42.75 0.4K
10:29 42.75 42.81 42.75 42.81 0.2K
10:30 42.81 42.81 42.81 42.81 0.1K
10:31 42.81 42.81 42.81 42.81 0.0K
10:32 42.75 42.75 42.75 42.75 0.1K
10:33 42.75 42.80 42.75 42.80 0.4K
10:34 42.80 42.86 42.80 42.80 0.6K
10:35 42.80 42.80 42.80 42.80 0.2K
10:36 42.80 42.80 42.80 42.80 0.1K
10:37 42.80 42.80 42.80 42.80 0.0K
10:38 42.80 42.80 42.80 42.80 0.0K
10:39 42.80 42.80 42.80 42.80 0.1K
10:40 42.80 42.80 42.80 42.80 0.0K
10:41 42.80 42.80 42.80 42.80 0.1K
10:42 42.80 42.80 42.80 42.80 0.0K
10:43 42.80 42.80 42.80 42.80 0.0K
10:44 42.80 42.80 42.80 42.80 0.0K
10:45 42.80 42.80 42.80 42.80 0.0K
10:46 42.80 42.80 42.80 42.80 0.1K
10:47 42.80 42.80 42.80 42.80 0.0K
10:48 42.80 42.80 42.80 42.80 0.0K
10:49 42.80 42.80 42.80 42.80 0.0K
10:50 42.80 42.80 42.80 42.80 0.1K
10:51 42.80 42.80 42.80 42.80 0.1K
10:52 42.80 42.80 42.75 42.75 0.4K
10:53 42.75 42.75 42.72 42.73 1.5K
10:54 42.73 42.73 42.73 42.73 0.1K
10:55 42.79 42.79 42.79 42.79 1.7K
10:56 42.79 42.79 42.79 42.79 0.2K
10:57 42.79 42.79 42.79 42.79 0.1K
10:58 42.79 42.79 42.79 42.79 0.0K
10:59 42.79 42.79 42.72 42.72 1.5K
11:00 42.72 42.72 42.72 42.72 0.0K
11:01 42.72 42.72 42.72 42.72 0.5K
11:02 42.72 42.85 42.72 42.85 0.7K
11:03 42.85 42.85 42.83 42.83 0.8K
11:04 42.83 42.83 42.83 42.83 0.2K
11:05 42.83 42.83 42.82 42.82 0.5K
11:06 42.82 42.82 42.82 42.82 0.2K
11:07 42.82 42.86 42.82 42.86 0.1K
11:08 42.86 42.92 42.86 42.88 1.1K
11:09 42.93 42.93 42.92 42.92 0.5K
11:10 42.89 42.92 42.89 42.92 0.7K
11:11 42.92 42.92 42.92 42.92 0.1K
11:12 42.98 42.98 42.96 42.96 1.4K
11:13 42.96 42.96 42.96 42.96 0.0K
11:14 42.96 42.97 42.96 42.97 0.2K
11:15 43.01 43.01 43.01 43.01 0.2K
11:16 43.01 43.01 43.01 43.01 0.4K
11:17 43.01 43.01 43.01 43.01 0.1K
11:18 43.01 43.01 43.01 43.01 0.1K
11:19 43.01 43.01 43.01 43.01 0.1K
11:20 42.98 42.98 42.98 42.98 0.2K
11:21 42.98 42.98 42.95 42.95 0.3K
11:22 42.95 42.95 42.95 42.95 0.0K
11:23 42.95 42.95 42.95 42.95 0.1K
11:24 42.95 42.95 42.95 42.95 0.1K
11:25 42.95 42.95 42.95 42.95 0.5K
11:26 42.95 42.95 42.95 42.95 0.0K
11:27 42.95 42.95 42.95 42.95 0.1K
11:28 42.95 42.95 42.95 42.95 0.0K
11:29 42.95 42.95 42.95 42.95 0.1K
11:30 42.95 42.99 42.95 42.99 1.2K
11:31 42.99 42.99 42.99 42.99 0.2K
11:32 42.99 42.99 42.99 42.99 0.1K
11:33 42.99 43.02 42.99 43.02 0.1K
11:34 43.02 43.03 43.02 43.02 0.9K
11:35 43.02 43.02 43.02 43.02 0.2K
11:36 43.02 43.02 42.96 42.96 0.4K
11:37 42.96 43.04 42.96 43.04 0.1K
11:38 43.04 43.04 43.04 43.04 0.2K
11:39 43.04 43.04 43.04 43.04 0.0K
11:40 43.04 43.04 43.04 43.04 0.0K
11:41 43.04 43.04 43.04 43.04 0.5K
11:42 43.04 43.11 43.04 43.11 0.2K
11:43 43.04 43.11 43.04 43.11 0.2K
11:44 43.11 43.11 43.04 43.04 0.1K
11:45 43.04 43.04 43.04 43.04 0.0K
11:46 43.04 43.04 43.04 43.04 0.0K
11:47 43.04 43.04 43.04 43.04 0.0K
11:48 43.04 43.04 43.04 43.04 0.1K
11:49 43.04 43.08 43.04 43.08 0.2K
11:50 43.04 43.04 43.04 43.04 0.2K
11:51 43.16 43.19 43.16 43.19 17.3K
11:52 43.19 43.19 43.19 43.19 0.0K
11:53 43.19 43.20 43.19 43.20 0.1K
11:54 43.20 43.20 43.18 43.18 1.1K
11:55 43.18 43.18 43.18 43.18 0.0K
11:56 43.18 43.18 43.18 43.18 0.2K
11:57 43.18 43.22 43.18 43.22 0.2K
11:58 43.22 43.22 43.22 43.22 0.1K
11:59 43.22 43.24 43.22 43.24 1.3K
12:00 43.29 43.29 43.24 43.24 0.2K
12:01 43.24 43.24 43.24 43.24 0.8K
12:02 43.24 43.24 43.24 43.24 0.1K
12:03 43.24 43.24 43.24 43.24 0.7K
12:04 43.24 43.24 43.24 43.24 0.1K
12:05 43.24 43.24 43.24 43.24 0.5K
12:06 43.24 43.24 43.24 43.24 0.1K
12:07 43.24 43.24 43.24 43.24 0.0K
12:08 43.24 43.24 43.24 43.24 0.0K
12:09 43.24 43.24 43.24 43.24 0.1K
12:10 43.24 43.24 43.24 43.24 0.0K
12:11 43.24 43.24 43.24 43.24 0.0K
12:12 43.24 43.24 43.24 43.24 0.2K
12:13 43.17 43.17 43.17 43.17 1.3K
12:14 43.17 43.17 43.04 43.04 1.3K
12:15 43.04 43.08 43.04 43.06 0.8K
12:16 43.06 43.06 43.06 43.06 0.1K
12:17 43.00 43.05 43.00 43.05 0.7K
12:18 43.05 43.05 43.05 43.05 0.0K
12:19 43.07 43.07 43.07 43.07 0.1K
12:20 43.07 43.07 43.07 43.07 0.0K
12:21 43.07 43.07 43.07 43.07 0.0K
12:22 43.07 43.07 43.07 43.07 0.3K
12:23 43.07 43.07 43.07 43.07 0.0K
12:24 43.07 43.07 43.07 43.07 0.2K
12:25 43.07 43.07 43.05 43.05 0.1K
12:26 43.05 43.11 43.05 43.11 0.1K
12:27 43.11 43.11 43.10 43.10 0.2K
12:28 43.10 43.10 43.10 43.10 0.0K
12:29 42.98 43.10 42.98 43.06 0.4K
12:30 43.06 43.10 43.06 43.06 0.2K
12:31 43.06 43.06 43.06 43.06 0.1K
12:32 43.06 43.06 43.06 43.06 0.0K
12:33 43.06 43.06 43.06 43.06 0.0K
12:34 43.06 43.07 43.06 43.07 0.3K
12:35 43.07 43.14 43.06 43.14 101.4K
12:36 43.15 43.33 43.15 43.29 33.5K
12:37 43.29 43.29 43.29 43.29 0.2K
12:38 43.29 43.29 43.29 43.29 0.2K
12:39 43.29 43.29 43.29 43.29 0.0K
12:40 43.29 43.29 43.29 43.29 0.1K
12:41 43.29 43.34 43.29 43.34 0.3K
12:42 43.34 43.37 43.34 43.37 0.1K
12:43 43.32 43.40 43.32 43.40 0.7K
12:44 43.40 43.41 43.40 43.41 0.7K
12:45 43.54 43.54 43.49 43.49 0.7K
12:46 43.49 43.49 43.48 43.48 0.5K
12:47 43.48 43.55 43.48 43.54 1.3K
12:48 43.54 43.63 43.54 43.63 0.1K
12:49 43.64 43.65 43.64 43.65 0.4K
12:50 43.65 43.65 43.65 43.65 0.1K
12:51 43.65 43.65 43.65 43.65 0.2K
12:52 43.65 43.65 43.65 43.65 0.5K
12:53 43.65 43.67 43.65 43.67 0.2K
12:54 43.67 43.67 43.67 43.67 0.5K
12:55 43.67 43.67 43.58 43.58 1.3K
12:56 43.49 43.49 43.49 43.49 1.1K
12:57 43.49 43.49 43.49 43.49 0.0K
12:58 43.49 43.49 43.49 43.49 0.0K
12:59 43.49 43.49 43.49 43.49 0.0K
13:00 43.49 43.49 43.49 43.49 0.1K
13:01 43.49 43.49 43.37 43.37 0.3K
13:02 43.37 43.37 43.37 43.37 0.1K
13:03 43.37 43.53 43.37 43.53 0.1K
13:04 43.53 43.53 43.53 43.53 0.1K
13:05 43.53 43.53 43.53 43.53 0.1K
13:06 43.39 43.39 43.39 43.39 0.3K
13:07 43.39 43.53 43.39 43.53 0.1K
13:08 43.53 43.53 43.53 43.53 0.2K
13:09 43.54 43.54 43.54 43.54 0.1K
13:10 43.54 43.54 43.54 43.54 0.1K
13:11 43.54 43.54 43.54 43.54 0.0K
13:12 43.54 43.57 43.48 43.48 0.4K
13:13 43.48 43.48 43.48 43.48 0.0K
13:14 43.48 43.58 43.48 43.49 0.3K
13:15 43.49 43.49 43.49 43.49 0.1K
13:16 43.49 43.58 43.49 43.58 0.1K
13:17 43.58 43.58 43.58 43.58 0.1K
13:18 43.58 43.58 43.58 43.58 0.2K
13:19 43.58 43.58 43.58 43.58 0.0K
13:20 43.58 43.58 43.58 43.58 0.1K
13:21 43.58 43.58 43.58 43.58 0.2K
13:22 43.58 43.58 43.58 43.58 0.1K
13:23 43.58 43.58 43.40 43.40 0.7K
13:24 43.40 43.54 43.40 43.54 0.7K
13:25 43.55 43.55 43.55 43.55 0.5K
13:26 43.55 43.55 43.49 43.49 0.2K
13:27 43.49 43.58 43.49 43.58 0.4K
13:28 43.58 43.58 43.58 43.58 0.0K
13:29 43.58 43.58 43.50 43.50 0.2K
13:30 43.50 43.50 43.50 43.50 0.1K
13:31 43.50 43.54 43.48 43.54 0.7K
13:32 43.54 43.64 43.54 43.64 1.1K
13:33 43.64 43.64 43.64 43.64 0.0K
13:34 43.64 43.64 43.64 43.64 0.1K
13:35 43.64 43.64 43.64 43.64 0.0K
13:36 43.64 43.64 43.55 43.55 0.6K
13:37 43.55 43.55 43.55 43.55 0.0K
13:38 43.55 43.55 43.55 43.55 0.1K
13:39 43.55 43.55 43.55 43.55 0.1K
13:40 43.55 43.55 43.55 43.55 0.0K
13:41 43.55 43.61 43.55 43.61 0.6K
13:42 43.54 43.54 43.54 43.54 0.3K
13:43 43.54 43.54 43.54 43.54 0.1K
13:44 43.55 43.55 43.55 43.55 1.1K
13:45 43.55 43.55 43.55 43.55 0.0K
13:46 43.55 43.55 43.53 43.53 0.4K
13:47 43.63 43.63 43.63 43.63 0.3K
13:48 43.63 43.73 43.63 43.73 1.6K
13:49 43.73 43.73 43.73 43.73 0.0K
13:50 43.73 43.73 43.73 43.73 0.2K
13:51 43.73 43.73 43.73 43.73 0.0K
13:52 43.73 43.74 43.73 43.74 0.2K
13:53 43.74 43.75 43.74 43.75 0.1K
13:54 43.75 43.75 43.75 43.75 0.1K
13:55 43.75 43.75 43.75 43.75 0.1K
13:56 43.75 43.75 43.75 43.75 0.2K
13:57 43.75 43.75 43.75 43.75 0.1K
13:58 43.75 43.75 43.75 43.75 0.1K
13:59 43.67 43.67 43.67 43.67 0.4K
14:00 43.67 43.75 43.67 43.75 0.2K
14:01 43.75 43.75 43.75 43.75 0.1K
14:02 43.75 43.75 43.75 43.75 1.3K
14:03 43.75 43.75 43.75 43.75 0.0K
14:04 43.75 43.78 43.75 43.78 0.3K
14:05 43.78 43.78 43.78 43.78 0.1K
14:06 43.78 43.78 43.77 43.77 0.1K
14:07 43.77 43.77 43.77 43.77 0.1K
14:08 43.77 43.77 43.77 43.77 0.1K
14:09 43.77 43.77 43.77 43.77 0.1K
14:10 43.77 43.77 43.77 43.77 0.1K
14:11 43.77 43.77 43.77 43.77 1.2K
14:12 43.77 43.77 43.75 43.75 0.2K
14:13 43.75 43.75 43.75 43.75 0.1K
14:14 43.73 43.73 43.73 43.73 0.4K
14:15 43.73 43.73 43.73 43.73 0.0K
14:16 43.73 43.73 43.73 43.73 0.0K
14:17 43.73 43.73 43.70 43.70 0.2K
14:18 43.70 43.70 43.70 43.70 0.1K
14:19 43.70 43.72 43.70 43.72 0.1K
14:20 43.72 43.72 43.72 43.72 0.0K
14:21 43.75 43.75 43.75 43.75 0.5K
14:22 43.75 43.75 43.69 43.69 0.2K
14:23 43.69 43.69 43.69 43.69 0.0K
14:24 43.69 43.69 43.61 43.68 1.0K
14:25 43.68 43.68 43.68 43.68 0.3K
14:26 43.68 43.69 43.68 43.69 0.2K
14:27 43.64 43.64 43.64 43.64 0.1K
14:28 43.64 43.64 43.64 43.64 0.0K
14:29 43.67 43.67 43.67 43.67 0.9K
14:30 43.67 43.67 43.67 43.67 0.0K
14:31 43.67 43.68 43.67 43.68 0.3K
14:32 43.68 43.68 43.68 43.68 0.0K
14:33 43.68 43.68 43.68 43.68 0.0K
14:34 43.68 43.68 43.68 43.68 0.0K
14:35 43.68 43.68 43.61 43.61 1.1K
14:36 43.61 43.61 43.61 43.61 0.1K
14:37 43.61 43.61 43.61 43.61 0.2K
14:38 43.61 43.61 43.61 43.61 0.0K
14:39 43.61 43.61 43.61 43.61 0.1K
14:40 43.61 43.61 43.61 43.61 0.0K
14:41 43.61 43.61 43.61 43.61 0.0K
14:42 43.61 43.61 43.61 43.61 0.0K
14:43 43.61 43.61 43.61 43.61 0.1K
14:44 43.61 43.61 43.61 43.61 0.0K
14:45 43.61 43.61 43.61 43.61 0.0K
14:46 43.61 43.61 43.61 43.61 0.1K
14:47 43.61 43.61 43.60 43.60 0.8K
14:48 43.60 43.60 43.60 43.60 0.0K
14:49 43.60 43.62 43.60 43.62 0.1K
14:50 43.62 43.62 43.62 43.62 0.1K
14:51 43.62 43.62 43.61 43.61 0.1K
14:52 43.57 43.57 43.57 43.57 0.4K
14:53 43.57 43.61 43.57 43.61 0.1K
14:54 43.61 43.61 43.58 43.58 0.9K
14:55 43.58 43.58 43.49 43.49 2.1K
14:56 43.49 43.53 43.49 43.53 0.8K
14:57 43.53 43.55 43.53 43.55 0.2K
14:58 43.55 43.55 43.55 43.55 0.2K
14:59 43.55 43.55 43.55 43.55 0.0K
15:00 43.55 43.55 43.55 43.55 0.0K
15:01 43.55 43.55 43.50 43.50 0.6K
15:02 43.50 43.50 43.50 43.50 0.1K
15:03 43.50 43.50 43.50 43.50 0.1K
15:04 43.51 43.51 43.51 43.51 1.2K
15:05 43.55 43.56 43.55 43.56 0.8K
15:06 43.60 43.60 43.60 43.60 0.1K
15:07 43.60 43.60 43.60 43.60 0.1K
15:08 43.60 43.60 43.60 43.60 0.1K
15:09 43.60 43.60 43.59 43.60 0.4K
15:10 43.60 43.60 43.60 43.60 0.2K
15:11 43.60 43.63 43.60 43.62 0.2K
15:12 43.62 43.63 43.62 43.63 0.2K
15:13 43.63 43.63 43.62 43.62 0.1K
15:14 43.59 43.59 43.59 43.59 1.2K
15:15 43.59 43.59 43.59 43.59 0.0K
15:16 43.62 43.62 43.62 43.62 0.2K
15:17 43.62 43.62 43.62 43.62 0.3K
15:18 43.60 43.63 43.60 43.63 0.6K
15:19 43.63 43.65 43.63 43.65 1.3K
15:20 43.65 43.65 43.65 43.65 0.2K
15:21 43.65 43.66 43.65 43.66 0.4K
15:22 43.66 43.66 43.66 43.66 0.2K
15:23 43.66 43.66 43.66 43.66 0.8K
15:24 43.66 43.66 43.66 43.66 0.2K
15:25 43.66 43.68 43.64 43.64 1.3K
15:26 43.64 43.64 43.64 43.64 0.0K
15:27 43.65 43.65 43.65 43.65 0.6K
15:28 43.65 43.68 43.65 43.68 2.3K
15:29 43.68 43.68 43.68 43.68 0.1K
15:30 43.68 43.68 43.68 43.68 0.1K
15:31 43.68 43.68 43.66 43.66 0.3K
15:32 43.66 43.66 43.66 43.66 0.2K
15:33 43.66 43.69 43.66 43.69 0.3K
15:34 43.65 43.65 43.65 43.65 0.5K
15:35 43.65 43.65 43.64 43.64 0.5K
15:36 43.64 43.64 43.60 43.60 0.7K
15:37 43.62 43.62 43.58 43.58 1.8K
15:38 43.69 43.69 43.58 43.58 5.5K
15:39 43.58 43.58 43.45 43.45 1.3K
15:40 43.45 43.45 43.33 43.33 0.6K
15:41 43.33 43.33 43.28 43.28 4.0K
15:42 43.20 43.20 43.19 43.19 0.9K
15:43 43.19 43.19 43.14 43.14 1.9K
15:44 43.14 43.14 43.08 43.08 0.8K
15:45 43.08 43.08 42.94 42.97 4.0K
15:46 42.97 42.97 42.95 42.95 10.2K
15:47 42.96 43.01 42.96 43.01 3.4K
15:48 43.01 43.01 42.99 42.99 0.9K
15:49 42.99 43.06 42.99 43.06 0.6K
15:50 43.10 43.12 43.10 43.12 0.8K
15:51 43.35 43.35 43.32 43.32 1.3K
15:52 43.32 43.32 43.26 43.26 3.6K
15:53 43.26 43.26 43.24 43.24 1.2K
15:54 43.24 43.24 43.20 43.23 1.4K
15:55 43.20 43.20 43.20 43.20 2.8K
15:56 43.25 43.29 43.23 43.29 3.3K
15:57 43.29 43.29 43.25 43.26 4.7K
15:58 43.27 43.32 43.27 43.32 2.0K
15:59 43.32 43.32 43.26 43.26 5.0K
16:00 43.26 43.34 43.25 43.28 74.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible