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 43.05 43.05 43.02 43.02 0.0K
09:32 43.02 43.02 43.02 43.02 0.0K
09:33 43.02 43.02 43.02 43.02 3.0K
09:34 43.02 43.02 43.02 43.02 0.0K
09:35 43.02 43.02 43.02 43.02 0.0K
09:36 43.02 43.02 43.02 43.02 0.0K
09:37 43.18 43.18 43.18 43.18 0.0K
09:38 43.18 43.18 43.18 43.18 0.0K
09:39 43.18 43.18 43.18 43.18 0.0K
09:40 43.18 43.18 43.18 43.18 0.0K
09:41 43.18 43.18 43.18 43.18 0.0K
09:42 43.18 43.18 43.18 43.18 0.0K
09:43 43.18 43.18 43.18 43.18 0.0K
09:44 43.18 43.18 42.96 42.96 0.5K
09:45 42.96 42.96 42.96 42.96 0.2K
09:46 42.96 42.96 42.96 42.96 0.0K
09:47 42.96 42.96 42.69 42.69 0.2K
09:48 42.69 42.69 42.69 42.69 0.3K
09:49 42.69 42.69 42.69 42.69 0.0K
09:50 42.69 42.69 42.69 42.69 0.0K
09:51 42.69 42.69 42.69 42.69 0.0K
09:52 42.69 42.69 42.69 42.69 1.0K
09:53 42.59 42.59 42.59 42.59 0.2K
09:54 42.59 42.59 42.59 42.59 0.0K
09:55 42.59 42.59 42.59 42.59 0.0K
09:56 42.59 42.59 42.59 42.59 0.0K
09:57 42.59 42.59 42.59 42.59 0.6K
09:58 42.59 42.59 42.59 42.59 0.0K
09:59 42.59 42.59 42.59 42.59 0.0K
10:00 42.59 42.59 42.59 42.59 0.2K
10:01 42.59 42.59 42.59 42.59 0.0K
10:02 42.57 42.57 42.57 42.57 0.7K
10:03 42.66 42.66 42.66 42.66 0.6K
10:04 42.66 42.66 42.51 42.51 0.3K
10:05 42.51 42.51 42.51 42.51 0.0K
10:06 42.53 42.53 42.53 42.53 0.2K
10:07 42.53 42.53 42.53 42.53 0.0K
10:08 42.39 42.39 42.39 42.39 0.2K
10:09 42.39 42.39 42.39 42.39 0.1K
10:10 42.39 42.39 42.39 42.39 0.2K
10:11 42.48 42.48 42.48 42.48 2.5K
10:12 42.48 42.48 42.48 42.48 0.0K
10:13 42.48 42.48 42.48 42.48 0.0K
10:14 42.48 42.48 42.48 42.48 0.2K
10:15 42.62 42.62 42.62 42.62 0.2K
10:16 42.62 42.62 42.62 42.62 0.0K
10:17 42.62 42.62 42.62 42.62 0.1K
10:18 42.62 42.62 42.62 42.62 0.4K
10:19 42.62 42.62 42.62 42.62 0.2K
10:20 42.62 42.62 42.62 42.62 0.1K
10:21 42.62 42.62 42.62 42.62 0.0K
10:22 42.62 42.62 42.62 42.62 0.0K
10:23 42.50 42.50 42.50 42.50 0.5K
10:24 42.50 42.50 42.50 42.50 0.0K
10:25 42.50 42.50 42.50 42.50 0.1K
10:26 42.50 42.50 42.50 42.50 0.0K
10:27 42.50 42.69 42.50 42.69 0.3K
10:28 42.69 42.70 42.69 42.70 1.2K
10:29 42.70 42.70 42.70 42.70 0.1K
10:30 42.70 42.70 42.70 42.70 0.0K
10:31 42.70 42.70 42.70 42.70 0.1K
10:32 42.70 42.70 42.70 42.70 0.0K
10:33 42.80 42.80 42.80 42.80 0.4K
10:34 42.80 42.80 42.80 42.80 0.1K
10:35 42.80 42.80 42.80 42.80 0.0K
10:36 42.80 42.80 42.80 42.80 0.0K
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 0.0K
10:42 42.80 42.80 42.80 42.80 0.1K
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 42.63 42.63 0.6K
10:46 42.63 42.66 42.63 42.66 0.4K
10:47 42.66 42.66 42.66 42.66 0.3K
10:48 42.66 42.67 42.66 42.67 1.3K
10:49 42.67 42.67 42.67 42.67 0.1K
10:50 42.67 42.67 42.67 42.67 0.0K
10:51 42.67 42.67 42.67 42.67 0.0K
10:52 42.67 42.67 42.63 42.63 0.8K
10:53 42.63 42.63 42.60 42.60 0.6K
10:54 42.60 42.60 42.60 42.60 0.2K
10:55 42.60 42.60 42.60 42.60 0.1K
10:56 42.60 42.60 42.60 42.60 0.1K
10:57 42.60 42.60 42.50 42.50 1.0K
10:58 42.50 42.50 42.50 42.50 0.0K
10:59 42.50 42.50 42.50 42.50 0.2K
11:00 42.50 42.50 42.50 42.50 0.0K
11:01 42.50 42.61 42.50 42.61 1.1K
11:02 42.61 42.61 42.61 42.61 0.0K
11:03 42.61 42.61 42.60 42.60 0.1K
11:04 42.60 42.60 42.60 42.60 0.0K
11:05 42.56 42.56 42.56 42.56 0.2K
11:06 42.56 42.56 42.56 42.56 0.0K
11:07 42.56 42.56 42.56 42.56 0.1K
11:08 42.56 42.56 42.56 42.56 0.1K
11:09 42.56 42.56 42.56 42.56 0.2K
11:10 42.56 42.56 42.56 42.56 0.0K
11:11 42.56 42.56 42.56 42.56 0.0K
11:12 42.56 42.56 42.56 42.56 0.0K
11:13 42.56 42.56 42.56 42.56 0.1K
11:14 42.56 42.56 42.56 42.56 0.0K
11:15 42.56 42.56 42.56 42.56 0.0K
11:16 42.56 42.56 42.56 42.56 0.0K
11:17 42.56 42.56 42.56 42.56 0.1K
11:18 42.56 42.56 42.56 42.56 0.0K
11:19 42.56 42.56 42.56 42.56 0.0K
11:20 42.56 42.56 42.56 42.56 0.0K
11:21 42.56 42.56 42.56 42.56 0.1K
11:22 42.56 42.56 42.56 42.56 0.0K
11:23 42.56 42.56 42.56 42.56 0.0K
11:24 42.56 42.56 42.56 42.56 0.0K
11:25 42.55 42.55 42.55 42.55 0.3K
11:26 42.55 42.55 42.55 42.55 0.4K
11:27 42.55 42.55 42.55 42.55 0.0K
11:28 42.55 42.55 42.55 42.55 0.0K
11:29 42.55 42.55 42.55 42.55 0.0K
11:30 42.55 42.55 42.55 42.55 0.0K
11:31 42.55 42.55 42.55 42.55 0.1K
11:32 42.54 42.54 42.54 42.54 0.1K
11:33 42.58 42.58 42.58 42.58 1.5K
11:34 42.58 42.58 42.58 42.58 0.0K
11:35 42.52 42.52 42.52 42.52 0.6K
11:36 42.52 42.52 42.52 42.52 0.0K
11:37 42.52 42.58 42.51 42.58 4.4K
11:38 42.58 42.58 42.58 42.58 0.2K
11:39 42.58 42.58 42.58 42.58 0.0K
11:40 42.58 42.58 42.58 42.58 0.0K
11:41 42.58 42.63 42.58 42.63 1.0K
11:42 42.63 42.63 42.57 42.57 1.2K
11:43 42.57 42.57 42.57 42.57 0.1K
11:44 42.57 42.57 42.57 42.57 0.1K
11:45 42.57 42.57 42.50 42.50 0.7K
11:46 42.50 42.50 42.50 42.50 0.0K
11:47 42.50 42.50 42.50 42.50 0.1K
11:48 42.50 42.50 42.50 42.50 0.0K
11:49 42.50 42.50 42.50 42.50 0.0K
11:50 42.50 42.50 42.50 42.50 0.0K
11:51 42.50 42.54 42.50 42.50 0.4K
11:52 42.50 42.50 42.50 42.50 0.0K
11:53 42.50 42.50 42.50 42.50 0.0K
11:54 42.50 42.50 42.50 42.50 0.1K
11:55 42.50 42.50 42.50 42.50 0.1K
11:56 42.51 42.51 42.51 42.51 0.2K
11:57 42.51 42.51 42.51 42.51 0.0K
11:58 42.51 42.51 42.51 42.51 0.0K
11:59 42.51 42.51 42.51 42.51 0.1K
12:00 42.51 42.51 42.51 42.51 0.0K
12:01 42.51 42.51 42.51 42.51 0.0K
12:02 42.51 42.51 42.51 42.51 0.0K
12:03 42.51 42.51 42.51 42.51 0.0K
12:04 42.51 42.51 42.51 42.51 0.0K
12:05 42.51 42.51 42.51 42.51 0.0K
12:06 42.51 42.51 42.50 42.50 0.6K
12:07 42.50 42.50 42.50 42.50 0.0K
12:08 42.50 42.50 42.50 42.50 0.0K
12:09 42.45 42.45 42.45 42.45 1.8K
12:10 42.45 42.59 42.45 42.59 7.2K
12:11 42.59 42.59 42.59 42.59 0.1K
12:12 42.59 42.59 42.59 42.59 0.5K
12:13 42.59 42.59 42.59 42.59 0.0K
12:14 42.59 42.59 42.59 42.59 0.0K
12:15 42.59 42.59 42.59 42.59 0.0K
12:16 42.59 42.59 42.49 42.49 0.4K
12:17 42.49 42.49 42.49 42.49 0.1K
12:18 42.49 42.55 42.49 42.55 0.3K
12:19 42.55 42.55 42.55 42.55 0.0K
12:20 42.54 42.54 42.54 42.54 0.1K
12:21 42.54 42.57 42.54 42.57 0.1K
12:22 42.57 42.65 42.57 42.65 1.8K
12:23 42.65 42.65 42.65 42.65 0.0K
12:24 42.65 42.65 42.65 42.65 0.0K
12:25 42.65 42.65 42.65 42.65 0.3K
12:26 42.65 42.65 42.65 42.65 0.0K
12:27 42.65 42.65 42.65 42.65 0.0K
12:28 42.64 42.64 42.64 42.64 0.1K
12:29 42.64 42.64 42.64 42.64 0.1K
12:30 42.64 42.64 42.64 42.64 0.0K
12:31 42.64 42.68 42.64 42.68 1.3K
12:32 42.68 42.68 42.68 42.68 0.1K
12:33 42.68 42.68 42.68 42.68 0.1K
12:34 42.68 42.68 42.68 42.68 0.0K
12:35 42.68 42.68 42.68 42.68 0.0K
12:36 42.68 42.72 42.68 42.72 0.6K
12:37 42.72 42.72 42.72 42.72 0.1K
12:38 42.72 42.73 42.72 42.73 0.7K
12:39 42.73 42.73 42.73 42.73 0.0K
12:40 42.73 42.73 42.73 42.73 0.0K
12:41 42.73 42.73 42.73 42.73 0.2K
12:42 42.73 42.73 42.73 42.73 0.1K
12:43 42.73 42.73 42.73 42.73 0.3K
12:44 42.73 42.73 42.73 42.73 0.1K
12:45 42.73 42.73 42.73 42.73 0.0K
12:46 42.73 42.73 42.73 42.73 0.0K
12:47 42.73 42.73 42.73 42.73 0.0K
12:48 42.73 42.78 42.73 42.78 1.8K
12:49 42.78 42.78 42.78 42.78 0.1K
12:50 42.78 42.78 42.78 42.78 0.0K
12:51 42.78 42.78 42.78 42.78 0.0K
12:52 42.78 42.78 42.78 42.78 0.1K
12:53 42.78 42.81 42.78 42.81 0.5K
12:54 42.79 42.79 42.79 42.79 0.2K
12:55 42.79 42.79 42.79 42.79 0.1K
12:56 42.79 42.79 42.79 42.79 0.0K
12:57 42.79 42.79 42.79 42.79 0.0K
12:58 42.79 42.79 42.79 42.79 0.1K
12:59 42.79 42.79 42.79 42.79 0.0K
13:00 42.79 42.79 42.76 42.76 0.1K
13:01 42.75 42.75 42.75 42.75 0.8K
13:02 42.75 42.75 42.75 42.75 0.0K
13:03 42.75 42.75 42.75 42.75 0.1K
13:04 42.75 42.75 42.75 42.75 0.1K
13:05 42.75 42.75 42.73 42.73 11.0K
13:06 42.73 42.73 42.73 42.73 2.8K
13:07 42.73 42.73 42.73 42.73 1.1K
13:08 42.73 42.83 42.73 42.83 1.1K
13:09 42.83 42.83 42.83 42.83 0.3K
13:10 42.83 42.83 42.83 42.83 0.1K
13:11 42.83 42.83 42.83 42.83 0.0K
13:12 42.83 42.83 42.83 42.83 0.0K
13:13 42.83 42.83 42.83 42.83 0.1K
13:14 42.83 42.83 42.81 42.81 0.5K
13:15 42.81 42.81 42.81 42.81 0.5K
13:16 42.81 42.84 42.81 42.84 0.2K
13:17 42.84 42.84 42.84 42.84 0.0K
13:18 42.84 42.84 42.84 42.84 0.0K
13:19 42.84 42.84 42.84 42.84 0.1K
13:20 42.84 42.84 42.75 42.75 4.6K
13:21 42.75 42.75 42.67 42.67 3.9K
13:22 42.68 42.68 42.68 42.68 0.2K
13:23 42.68 42.74 42.68 42.74 0.6K
13:24 42.74 42.74 42.63 42.63 0.4K
13:25 42.72 42.72 42.55 42.55 1.2K
13:26 42.55 42.55 42.55 42.55 0.3K
13:27 42.55 42.58 42.51 42.51 2.7K
13:28 42.51 42.51 42.51 42.51 0.4K
13:29 42.51 42.51 42.51 42.51 0.1K
13:30 42.51 42.51 42.46 42.46 0.1K
13:31 42.46 42.46 42.46 42.46 0.5K
13:32 42.46 42.46 42.46 42.46 0.1K
13:33 42.46 42.46 42.46 42.46 0.6K
13:34 42.44 42.44 42.44 42.44 1.2K
13:35 42.44 42.44 42.44 42.44 0.3K
13:36 42.18 42.18 42.18 42.18 0.2K
13:37 42.18 42.18 42.18 42.18 0.4K
13:38 42.18 42.18 42.18 42.18 0.2K
13:39 42.18 42.19 42.17 42.17 1.6K
13:40 42.17 42.21 42.17 42.21 1.0K
13:41 42.21 42.21 42.21 42.21 0.4K
13:42 42.21 42.29 42.21 42.29 1.8K
13:43 42.26 42.26 42.26 42.26 0.3K
13:44 42.26 42.26 42.26 42.26 1.3K
13:45 42.26 42.26 42.26 42.26 0.2K
13:46 42.26 42.26 42.26 42.26 0.1K
13:47 42.26 42.26 42.26 42.26 0.0K
13:48 42.26 42.37 42.26 42.37 1.3K
13:49 42.39 42.39 42.39 42.39 0.1K
13:50 42.39 42.39 42.39 42.39 0.9K
13:51 42.39 42.39 42.39 42.39 0.1K
13:52 42.39 42.39 42.39 42.39 0.1K
13:53 42.36 42.36 42.36 42.36 0.6K
13:54 42.36 42.36 42.32 42.33 12.1K
13:55 42.22 42.22 42.22 42.22 8.0K
13:56 42.22 42.22 42.22 42.22 0.0K
13:57 42.22 42.22 42.08 42.08 0.2K
13:58 42.13 42.13 42.13 42.13 0.5K
13:59 42.13 42.13 42.13 42.13 0.1K
14:00 42.13 42.13 41.98 41.98 0.8K
14:01 41.98 41.98 41.98 41.98 0.2K
14:02 41.98 42.09 41.98 42.08 1.9K
14:03 42.08 42.08 41.93 41.93 2.5K
14:04 41.93 41.93 41.93 41.93 0.1K
14:05 41.93 41.93 41.83 41.83 1.2K
14:06 41.83 41.83 41.83 41.83 0.0K
14:07 41.83 41.83 41.71 41.71 1.4K
14:08 41.71 41.71 41.65 41.65 1.6K
14:09 41.71 41.71 41.71 41.71 0.1K
14:10 41.71 41.72 41.71 41.72 1.0K
14:11 41.72 41.72 41.72 41.72 0.4K
14:12 41.72 41.72 41.72 41.72 0.0K
14:13 41.72 41.72 41.72 41.72 0.3K
14:14 41.72 41.94 41.72 41.94 0.3K
14:15 41.94 41.97 41.94 41.95 1.1K
14:16 41.95 41.95 41.90 41.94 1.1K
14:17 41.94 41.94 41.94 41.94 0.3K
14:18 41.94 41.94 41.94 41.94 0.2K
14:19 41.94 41.94 41.91 41.91 0.7K
14:20 41.87 41.90 41.87 41.90 1.5K
14:21 41.91 41.91 41.91 41.91 0.3K
14:22 41.91 41.91 41.91 41.91 0.4K
14:23 41.91 41.91 41.91 41.91 0.2K
14:24 41.91 41.91 41.91 41.91 0.0K
14:25 41.91 41.91 41.91 41.91 0.1K
14:26 41.91 41.98 41.91 41.98 0.2K
14:27 41.98 41.98 41.91 41.91 0.3K
14:28 41.91 41.91 41.91 41.91 0.1K
14:29 41.91 42.07 41.91 42.06 2.3K
14:30 42.06 42.06 42.06 42.06 0.4K
14:31 42.06 42.06 42.06 42.06 0.2K
14:32 42.06 42.06 42.02 42.03 1.2K
14:33 42.03 42.03 42.03 42.03 0.1K
14:34 42.03 42.03 42.03 42.03 0.5K
14:35 42.03 42.03 42.03 42.03 0.6K
14:36 42.03 42.03 41.98 41.98 1.2K
14:37 41.98 41.98 41.93 41.93 1.4K
14:38 41.90 41.90 41.90 41.90 0.3K
14:39 41.90 41.90 41.90 41.90 0.3K
14:40 41.91 41.91 41.91 41.91 2.9K
14:41 41.93 41.93 41.93 41.93 0.7K
14:42 41.93 41.93 41.93 41.93 0.0K
14:43 41.90 41.90 41.90 41.90 1.4K
14:44 41.90 41.93 41.88 41.93 1.3K
14:45 41.89 41.90 41.85 41.85 2.2K
14:46 41.85 41.88 41.85 41.88 0.8K
14:47 41.88 41.88 41.86 41.86 0.8K
14:48 41.86 41.86 41.86 41.86 1.2K
14:49 41.86 41.86 41.86 41.86 0.1K
14:50 41.86 41.86 41.86 41.86 1.1K
14:51 41.86 41.99 41.86 41.99 0.4K
14:52 41.99 41.99 41.99 41.99 0.1K
14:53 41.99 41.99 41.99 41.99 0.1K
14:54 41.99 41.99 41.99 41.99 0.3K
14:55 42.00 42.00 42.00 42.00 0.7K
14:56 42.00 42.00 41.98 41.98 0.4K
14:57 41.98 41.98 41.96 41.96 1.0K
14:58 41.96 41.96 41.96 41.96 0.2K
14:59 41.96 42.03 41.96 42.03 0.6K
15:00 42.03 42.03 42.03 42.03 0.1K
15:01 42.03 42.03 41.96 41.96 0.8K
15:02 41.96 41.96 41.94 41.94 0.3K
15:03 41.94 41.94 41.88 41.90 1.8K
15:04 41.90 41.90 41.90 41.90 0.1K
15:05 41.89 41.89 41.89 41.89 0.9K
15:06 41.89 41.90 41.89 41.90 1.5K
15:07 41.90 41.90 41.86 41.86 1.7K
15:08 41.86 41.86 41.86 41.86 0.4K
15:09 41.86 41.90 41.86 41.90 0.5K
15:10 41.90 41.90 41.90 41.90 0.8K
15:11 41.90 41.90 41.90 41.90 0.2K
15:12 41.90 41.90 41.90 41.90 0.7K
15:13 41.90 41.96 41.90 41.95 1.9K
15:14 41.95 42.05 41.95 42.05 1.9K
15:15 42.05 42.05 42.05 42.05 0.1K
15:16 42.05 42.05 41.94 41.94 1.5K
15:17 41.93 41.93 41.93 41.93 0.9K
15:18 41.93 41.93 41.93 41.93 0.3K
15:19 41.93 41.99 41.93 41.99 0.1K
15:20 41.99 41.99 41.99 41.99 0.2K
15:21 41.99 41.99 41.99 41.99 0.2K
15:22 41.99 41.99 41.99 41.99 0.3K
15:23 41.99 42.00 41.99 42.00 1.5K
15:24 42.00 42.05 42.00 42.05 0.4K
15:25 42.05 42.05 42.05 42.05 0.4K
15:26 42.05 42.11 42.05 42.10 1.0K
15:27 42.14 42.14 42.11 42.11 0.9K
15:28 42.11 42.11 42.11 42.11 0.3K
15:29 42.11 42.11 42.09 42.09 8.1K
15:30 42.09 42.09 42.09 42.09 0.1K
15:31 42.09 42.09 42.09 42.09 0.5K
15:32 42.09 42.09 42.09 42.09 0.2K
15:33 42.09 42.14 42.09 42.14 2.0K
15:34 42.14 42.14 42.14 42.14 0.3K
15:35 42.14 42.18 42.14 42.18 0.2K
15:36 42.18 42.18 42.18 42.18 0.3K
15:37 42.18 42.21 42.18 42.21 0.3K
15:38 42.18 42.24 42.18 42.18 3.2K
15:39 42.18 42.18 42.18 42.18 0.1K
15:40 42.20 42.20 42.18 42.18 3.6K
15:41 42.18 42.18 42.18 42.18 0.4K
15:42 42.18 42.19 42.18 42.19 0.4K
15:43 42.19 42.19 42.19 42.19 0.2K
15:44 42.18 42.18 42.18 42.18 0.6K
15:45 42.18 42.18 42.16 42.16 2.5K
15:46 42.16 42.16 42.16 42.16 1.0K
15:47 42.16 42.21 42.16 42.21 1.2K
15:48 42.17 42.17 42.17 42.17 0.4K
15:49 42.17 42.21 42.17 42.21 1.3K
15:50 42.20 42.20 42.19 42.19 1.0K
15:51 42.39 42.39 42.34 42.34 3.5K
15:52 42.34 42.35 42.33 42.33 4.5K
15:53 42.32 42.42 42.32 42.42 3.5K
15:54 42.46 42.46 42.34 42.35 9.0K
15:55 42.35 42.42 42.35 42.36 6.7K
15:56 42.38 42.44 42.38 42.44 4.4K
15:57 42.44 42.53 42.42 42.51 6.0K
15:58 42.51 42.57 42.51 42.57 6.7K
15:59 42.57 42.57 42.53 42.54 7.4K
16:00 42.56 42.75 42.56 42.75 163.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible