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 41.91 44.72 40.96 40.96 2.4K
09:32 41.69 41.69 41.69 41.69 0.2K
09:33 41.69 41.69 41.69 41.69 0.0K
09:34 41.69 41.93 41.69 41.93 0.2K
09:35 41.93 41.93 41.93 41.93 0.7K
09:36 41.93 41.93 41.93 41.93 0.0K
09:37 41.92 41.92 41.92 41.92 0.1K
09:38 41.92 41.92 41.92 41.92 0.1K
09:39 41.92 41.92 41.92 41.92 0.0K
09:40 41.92 41.92 41.92 41.92 0.1K
09:41 41.92 41.92 41.92 41.92 0.6K
09:42 41.92 41.93 41.92 41.93 0.6K
09:43 41.93 41.93 41.93 41.93 0.0K
09:44 41.93 41.93 41.77 41.77 0.9K
09:45 41.77 41.77 41.77 41.77 0.0K
09:46 41.77 41.77 41.77 41.77 0.2K
09:47 41.77 41.77 41.77 41.77 0.0K
09:48 41.77 41.77 41.77 41.77 0.0K
09:49 41.77 41.77 41.77 41.77 0.1K
09:50 41.77 41.77 41.77 41.77 0.1K
09:51 41.77 41.77 41.77 41.77 0.0K
09:52 41.77 41.77 41.51 41.51 0.4K
09:53 41.51 41.51 41.51 41.51 0.1K
09:54 41.51 41.51 41.51 41.51 0.1K
09:55 41.51 41.51 41.51 41.51 0.1K
09:56 41.51 41.51 41.51 41.51 0.0K
09:57 41.51 41.51 41.51 41.51 0.0K
09:58 41.51 41.51 41.51 41.51 0.1K
09:59 41.51 41.51 41.51 41.51 0.1K
10:00 41.51 41.51 41.51 41.51 0.2K
10:01 41.51 41.51 41.51 41.51 0.1K
10:02 41.51 41.51 41.51 41.51 0.4K
10:03 41.51 41.51 41.51 41.51 0.2K
10:04 41.51 41.51 41.51 41.51 0.0K
10:05 41.51 41.51 41.51 41.51 0.0K
10:06 41.51 41.51 41.51 41.51 0.0K
10:07 41.51 41.51 41.51 41.51 0.2K
10:08 41.51 41.51 41.51 41.51 0.1K
10:09 41.51 41.64 41.51 41.64 0.7K
10:10 41.64 41.64 41.64 41.64 0.0K
10:11 41.64 41.64 41.64 41.64 1.1K
10:12 41.60 41.63 41.60 41.63 1.9K
10:13 41.62 41.65 41.62 41.65 1.1K
10:14 41.65 41.65 41.65 41.65 0.1K
10:15 41.61 41.61 41.61 41.61 0.2K
10:16 41.61 41.61 41.61 41.61 0.1K
10:17 41.61 41.61 41.61 41.61 0.1K
10:18 41.61 41.61 41.61 41.61 0.4K
10:19 41.61 41.61 41.59 41.59 0.4K
10:20 41.56 41.56 41.50 41.50 1.2K
10:21 41.50 41.50 41.50 41.50 0.0K
10:22 41.50 41.50 41.50 41.50 0.5K
10:23 41.50 41.50 41.50 41.50 0.8K
10:24 41.50 41.73 41.50 41.73 0.4K
10:25 41.73 41.73 41.73 41.73 0.1K
10:26 41.73 41.73 41.73 41.73 0.0K
10:27 41.73 41.73 41.73 41.73 0.0K
10:28 41.73 41.73 41.73 41.73 0.0K
10:29 41.73 41.73 41.73 41.73 0.1K
10:30 41.73 41.73 41.73 41.73 0.9K
10:31 41.73 41.73 41.73 41.73 0.1K
10:32 41.73 42.19 41.73 42.19 0.1K
10:33 42.19 42.19 42.19 42.19 0.3K
10:34 42.19 42.19 42.19 42.19 0.0K
10:35 42.25 42.25 42.25 42.25 0.4K
10:36 42.25 42.25 42.25 42.25 0.0K
10:37 42.25 42.33 42.25 42.33 0.7K
10:38 42.33 42.33 42.33 42.33 0.0K
10:39 42.33 42.33 42.33 42.33 0.1K
10:40 42.33 42.33 42.33 42.33 0.0K
10:41 42.33 42.33 42.33 42.33 0.1K
10:42 42.33 42.33 42.33 42.33 0.6K
10:43 42.33 42.53 42.33 42.53 1.1K
10:44 42.53 42.53 42.53 42.53 0.1K
10:45 42.53 42.53 42.53 42.53 0.3K
10:46 42.53 42.53 42.53 42.53 0.1K
10:47 42.53 42.53 42.36 42.36 0.6K
10:48 42.36 42.36 42.36 42.36 0.1K
10:49 42.36 42.36 42.36 42.36 0.1K
10:50 42.36 42.36 42.36 42.36 0.1K
10:51 42.36 42.36 42.36 42.36 0.2K
10:52 42.36 42.36 42.36 42.36 0.1K
10:53 42.36 42.36 42.36 42.36 0.0K
10:54 42.36 42.36 42.36 42.36 0.2K
10:55 42.36 42.36 42.28 42.28 0.8K
10:56 42.28 42.28 42.28 42.28 0.0K
10:57 42.28 42.28 42.28 42.28 0.1K
10:58 42.28 42.28 42.28 42.28 0.0K
10:59 42.28 42.43 42.28 42.43 0.5K
11:00 42.43 42.43 42.43 42.43 0.5K
11:01 42.43 42.43 42.43 42.43 0.1K
11:02 42.49 42.49 42.43 42.43 0.5K
11:03 42.43 42.43 42.43 42.43 0.1K
11:04 42.43 42.43 42.43 42.43 0.1K
11:05 42.24 42.24 42.24 42.24 0.4K
11:06 42.24 42.24 42.17 42.17 1.0K
11:07 42.17 42.17 42.17 42.17 0.1K
11:08 42.17 42.17 42.17 42.17 0.4K
11:09 42.17 42.17 42.17 42.17 0.1K
11:10 42.17 42.17 42.17 42.17 0.0K
11:11 42.35 42.43 42.35 42.43 0.9K
11:12 42.43 42.43 42.43 42.43 0.4K
11:13 42.43 42.43 42.43 42.43 0.0K
11:14 42.43 42.43 42.43 42.43 0.0K
11:15 42.43 42.43 42.43 42.43 0.0K
11:16 42.43 42.43 42.32 42.32 0.5K
11:17 42.32 42.32 42.32 42.32 0.2K
11:18 42.32 42.32 42.32 42.32 0.3K
11:19 42.32 42.32 42.32 42.32 0.2K
11:20 42.33 42.33 42.33 42.33 0.1K
11:21 42.33 42.33 42.33 42.33 0.2K
11:22 42.33 42.33 42.33 42.33 0.0K
11:23 42.33 42.48 42.33 42.48 0.2K
11:24 42.48 42.48 42.48 42.48 0.4K
11:25 42.48 42.48 42.48 42.48 0.1K
11:26 42.48 42.48 42.40 42.40 0.2K
11:27 42.40 42.40 42.31 42.31 0.4K
11:28 42.35 42.35 42.35 42.35 0.1K
11:29 42.35 42.35 42.35 42.35 0.0K
11:30 42.35 42.35 42.35 42.35 0.1K
11:31 42.35 42.35 42.35 42.35 0.1K
11:32 42.35 42.35 42.27 42.27 0.8K
11:33 42.29 42.29 42.28 42.28 0.6K
11:34 42.28 42.28 42.28 42.28 0.0K
11:35 42.28 42.28 42.28 42.28 0.0K
11:36 42.28 42.34 42.28 42.34 0.1K
11:37 42.30 42.30 42.30 42.30 0.3K
11:38 42.30 42.32 42.30 42.32 0.4K
11:39 42.32 42.36 42.32 42.36 0.2K
11:40 42.36 42.36 42.36 42.36 0.1K
11:41 42.36 42.36 42.36 42.36 0.2K
11:42 42.36 42.36 42.36 42.36 0.3K
11:43 42.31 42.31 42.31 42.31 0.3K
11:44 42.31 42.31 42.31 42.31 0.1K
11:45 42.31 42.31 42.31 42.31 0.1K
11:46 42.31 42.31 42.31 42.31 0.0K
11:47 42.31 42.31 42.31 42.31 0.1K
11:48 42.31 42.36 42.31 42.36 1.5K
11:49 42.36 42.36 42.36 42.36 0.0K
11:50 42.39 42.39 42.32 42.32 1.2K
11:51 42.32 42.36 42.32 42.36 0.1K
11:52 42.36 42.36 42.36 42.36 0.0K
11:53 42.36 42.36 42.36 42.36 0.0K
11:54 42.36 42.36 42.36 42.36 0.3K
11:55 42.36 42.36 42.36 42.36 0.1K
11:56 42.36 42.36 42.36 42.36 0.0K
11:57 42.23 42.23 42.23 42.23 0.6K
11:58 42.23 42.23 42.23 42.23 0.1K
11:59 42.23 42.23 42.23 42.23 0.0K
12:00 42.23 42.23 42.23 42.23 0.1K
12:01 42.23 42.23 42.22 42.22 0.3K
12:02 42.22 42.27 42.22 42.27 0.2K
12:03 42.27 42.27 42.23 42.23 0.1K
12:04 42.23 42.23 42.23 42.23 0.2K
12:05 42.23 42.23 42.23 42.23 0.1K
12:06 42.23 42.23 42.23 42.23 0.2K
12:07 42.18 42.18 42.18 42.18 0.3K
12:08 42.18 42.18 42.18 42.18 0.3K
12:09 42.18 42.18 42.18 42.18 0.0K
12:10 42.18 42.18 42.07 42.07 0.1K
12:11 42.13 42.13 42.13 42.13 0.1K
12:12 42.13 42.13 42.13 42.13 0.0K
12:13 42.13 42.13 42.13 42.13 0.2K
12:14 42.13 42.13 42.13 42.13 0.0K
12:15 42.13 42.13 42.13 42.13 0.0K
12:16 42.13 42.13 42.13 42.13 0.3K
12:17 41.99 42.00 41.99 42.00 1.1K
12:18 42.00 42.00 41.97 41.97 0.5K
12:19 41.97 41.97 41.97 41.97 0.0K
12:20 41.97 41.97 41.97 41.97 0.2K
12:21 41.97 42.08 41.97 42.07 1.3K
12:22 42.07 42.07 42.07 42.07 0.0K
12:23 42.07 42.07 42.07 42.07 0.0K
12:24 42.13 42.13 42.12 42.12 1.1K
12:25 42.12 42.12 42.12 42.12 0.1K
12:26 42.12 42.12 42.12 42.12 0.0K
12:27 42.12 42.12 42.12 42.12 0.0K
12:28 42.12 42.12 42.12 42.12 0.1K
12:29 42.12 42.12 42.12 42.12 0.2K
12:30 42.12 42.12 42.12 42.12 0.1K
12:31 42.12 42.12 42.12 42.12 0.0K
12:32 42.12 42.12 42.12 42.12 0.0K
12:33 42.12 42.12 41.98 41.98 0.4K
12:34 41.98 41.99 41.98 41.99 0.4K
12:35 41.99 41.99 41.99 41.99 0.3K
12:36 41.99 41.99 41.99 41.99 0.0K
12:37 41.99 41.99 41.99 41.99 0.1K
12:38 41.99 41.99 41.99 41.99 0.1K
12:39 41.99 41.99 41.99 41.99 0.0K
12:40 41.99 41.99 41.99 41.99 0.1K
12:41 41.99 41.99 41.99 41.99 0.0K
12:42 41.99 41.99 41.99 41.99 0.4K
12:43 41.99 41.99 41.99 41.99 0.1K
12:44 41.99 41.99 41.99 41.99 0.1K
12:45 41.99 41.99 41.99 41.99 0.0K
12:46 41.99 42.00 41.99 42.00 0.4K
12:47 42.00 42.00 42.00 42.00 0.4K
12:48 42.00 42.00 42.00 42.00 0.4K
12:49 42.00 42.00 42.00 42.00 0.1K
12:50 42.00 42.00 42.00 42.00 0.4K
12:51 42.00 42.01 42.00 42.01 0.3K
12:52 42.01 42.01 42.01 42.01 0.4K
12:53 42.01 42.01 42.01 42.01 1.1K
12:54 42.01 42.01 42.01 42.01 0.0K
12:55 42.01 42.01 42.01 42.01 0.5K
12:56 42.01 42.01 41.95 41.95 5.2K
12:57 41.93 42.02 41.93 42.02 4.6K
12:58 42.02 42.03 42.01 42.03 0.5K
12:59 42.03 42.03 42.03 42.03 0.0K
13:00 42.03 42.03 42.03 42.03 0.0K
13:01 42.03 42.12 42.03 42.12 0.2K
13:02 41.99 41.99 41.99 41.99 0.8K
13:03 41.99 42.05 41.99 42.05 0.7K
13:04 42.05 42.05 42.05 42.05 0.0K
13:05 42.05 42.08 42.05 42.08 0.5K
13:06 42.08 42.08 42.08 42.08 0.1K
13:07 42.08 42.13 42.08 42.13 0.5K
13:08 42.13 42.13 42.13 42.13 0.1K
13:09 42.13 42.13 42.13 42.13 0.0K
13:10 42.13 42.13 42.13 42.13 0.1K
13:11 42.13 42.13 42.13 42.13 0.0K
13:12 42.13 42.13 42.13 42.13 0.0K
13:13 42.13 42.13 42.07 42.07 0.2K
13:14 42.07 42.07 42.07 42.07 0.1K
13:15 42.07 42.07 42.07 42.07 0.3K
13:16 42.07 42.07 42.07 42.07 0.0K
13:17 42.07 42.07 42.07 42.07 0.3K
13:18 42.07 42.07 42.07 42.07 0.2K
13:19 42.07 42.07 42.07 42.07 0.0K
13:20 42.07 42.07 42.07 42.07 0.3K
13:21 42.07 42.12 42.07 42.12 0.2K
13:22 42.12 42.12 42.12 42.12 0.0K
13:23 42.12 42.12 42.12 42.12 0.0K
13:24 42.12 42.12 42.12 42.12 0.4K
13:25 42.12 42.12 42.12 42.12 0.1K
13:26 42.12 42.12 42.12 42.12 0.2K
13:27 42.12 42.12 42.12 42.12 0.0K
13:28 42.12 42.12 42.12 42.12 0.1K
13:29 42.12 42.12 42.07 42.07 0.2K
13:30 42.07 42.07 42.07 42.07 0.1K
13:31 42.07 42.07 42.05 42.05 0.3K
13:32 42.05 42.05 42.05 42.05 0.0K
13:33 42.05 42.13 42.05 42.13 0.8K
13:34 42.13 42.13 42.13 42.13 0.1K
13:35 42.13 42.13 42.13 42.13 0.2K
13:36 42.13 42.13 42.13 42.13 0.0K
13:37 42.13 42.13 42.13 42.13 0.5K
13:38 42.13 42.13 42.13 42.13 0.2K
13:39 42.13 42.13 42.13 42.13 0.1K
13:40 42.13 42.13 42.13 42.13 0.1K
13:41 42.13 42.13 42.13 42.13 0.0K
13:42 42.13 42.13 42.13 42.13 0.5K
13:43 42.13 42.13 42.13 42.13 0.0K
13:44 42.07 42.07 42.07 42.07 0.1K
13:45 42.07 42.07 42.07 42.07 0.0K
13:46 42.07 42.07 42.07 42.07 0.3K
13:47 42.07 42.07 42.07 42.07 0.0K
13:48 42.07 42.07 42.07 42.07 0.1K
13:49 42.07 42.07 42.07 42.07 0.2K
13:50 42.07 42.07 42.07 42.07 0.2K
13:51 42.07 42.07 42.07 42.07 0.1K
13:52 42.07 42.07 42.07 42.07 0.0K
13:53 42.07 42.07 42.07 42.07 0.1K
13:54 42.07 42.07 42.07 42.07 0.2K
13:55 42.07 42.07 42.07 42.07 0.0K
13:56 42.07 42.07 42.07 42.07 0.0K
13:57 42.07 42.07 42.07 42.07 0.0K
13:58 42.08 42.08 42.08 42.08 0.1K
13:59 42.01 42.02 42.01 42.02 0.5K
14:00 41.96 41.96 41.96 41.96 0.2K
14:01 41.96 42.05 41.96 42.05 0.5K
14:02 42.05 42.05 42.05 42.05 0.0K
14:03 42.05 42.05 42.05 42.05 0.0K
14:04 42.05 42.05 42.00 42.00 1.4K
14:05 42.00 42.00 42.00 42.00 0.0K
14:06 42.00 42.00 42.00 42.00 0.6K
14:07 42.00 42.00 42.00 42.00 0.2K
14:08 42.01 42.01 42.01 42.01 1.5K
14:09 42.01 42.01 42.01 42.01 0.1K
14:10 42.01 42.01 42.01 42.01 0.0K
14:11 42.01 42.01 42.01 42.01 0.1K
14:12 42.01 42.01 42.01 42.01 0.0K
14:13 42.01 42.01 42.01 42.01 0.0K
14:14 42.01 42.01 42.01 42.01 0.1K
14:15 42.01 42.01 42.01 42.01 0.1K
14:16 42.01 42.11 42.01 42.11 1.1K
14:17 42.11 42.11 42.11 42.11 0.1K
14:18 42.11 42.11 42.10 42.10 1.2K
14:19 42.10 42.10 42.10 42.10 0.2K
14:20 42.10 42.10 42.10 42.10 0.1K
14:21 42.10 42.10 42.10 42.10 0.0K
14:22 42.10 42.10 42.10 42.10 0.1K
14:23 42.10 42.10 42.10 42.10 0.0K
14:24 42.10 42.10 42.10 42.10 0.0K
14:25 42.10 42.10 42.09 42.09 0.1K
14:26 42.09 42.09 42.09 42.09 0.1K
14:27 42.09 42.09 42.09 42.09 0.1K
14:28 42.09 42.09 42.09 42.09 0.0K
14:29 42.09 42.09 42.09 42.09 0.0K
14:30 42.09 42.09 42.09 42.09 0.1K
14:31 42.09 42.09 42.09 42.09 0.0K
14:32 42.09 42.09 42.09 42.09 0.0K
14:33 42.09 42.09 42.09 42.09 0.1K
14:34 42.11 42.11 42.11 42.11 0.5K
14:35 42.11 42.11 42.11 42.11 0.0K
14:36 42.09 42.10 42.07 42.09 2.1K
14:37 42.09 42.09 42.03 42.03 1.2K
14:38 42.03 42.04 42.03 42.04 0.9K
14:39 42.04 42.04 42.04 42.04 0.8K
14:40 42.04 42.04 42.04 42.04 0.2K
14:41 42.04 42.07 42.04 42.07 0.1K
14:42 42.07 42.09 42.07 42.09 0.3K
14:43 42.09 42.09 42.09 42.09 0.0K
14:44 42.08 42.08 42.08 42.08 0.8K
14:45 42.08 42.08 42.08 42.08 0.0K
14:46 42.08 42.08 42.08 42.08 0.8K
14:47 42.20 42.20 42.20 42.20 0.2K
14:48 42.20 42.20 42.19 42.19 1.1K
14:49 42.22 42.22 42.22 42.22 0.6K
14:50 42.22 42.22 42.22 42.22 0.1K
14:51 42.24 42.24 42.24 42.24 0.4K
14:52 42.22 42.22 42.22 42.22 0.5K
14:53 42.22 42.22 42.22 42.22 0.1K
14:54 42.20 42.22 42.20 42.22 0.5K
14:55 42.22 42.22 42.21 42.21 0.4K
14:56 42.21 42.21 42.21 42.21 0.1K
14:57 42.21 42.21 42.20 42.20 0.4K
14:58 42.20 42.20 42.18 42.18 1.8K
14:59 42.18 42.18 42.18 42.18 0.0K
15:00 42.18 42.22 42.18 42.22 0.7K
15:01 42.22 42.22 42.22 42.22 0.5K
15:02 42.22 42.22 42.22 42.22 0.1K
15:03 42.22 42.22 42.22 42.22 0.1K
15:04 42.22 42.22 42.22 42.22 0.0K
15:05 42.25 42.25 42.25 42.25 1.8K
15:06 42.25 42.25 42.25 42.25 0.7K
15:07 42.25 42.25 42.25 42.25 0.2K
15:08 42.25 42.25 42.25 42.25 0.1K
15:09 42.25 42.25 42.25 42.25 0.2K
15:10 42.25 42.25 42.25 42.25 0.0K
15:11 42.25 42.25 42.25 42.25 0.1K
15:12 42.25 42.25 42.25 42.25 0.5K
15:13 42.25 42.25 42.25 42.25 0.1K
15:14 42.25 42.25 42.25 42.25 0.1K
15:15 42.25 42.25 42.20 42.22 1.2K
15:16 42.22 42.22 42.22 42.22 0.2K
15:17 42.22 42.22 42.20 42.20 0.8K
15:18 42.20 42.23 42.20 42.23 0.9K
15:19 42.23 42.23 42.23 42.23 0.0K
15:20 42.23 42.23 42.19 42.19 0.6K
15:21 42.19 42.19 42.19 42.19 0.0K
15:22 42.19 42.19 42.15 42.15 1.6K
15:23 42.14 42.14 42.14 42.14 0.9K
15:24 42.14 42.14 42.14 42.14 0.2K
15:25 42.14 42.14 42.14 42.14 0.5K
15:26 42.14 42.14 42.14 42.14 0.3K
15:27 42.14 42.14 42.14 42.14 0.3K
15:28 42.14 42.14 42.13 42.13 3.5K
15:29 42.13 42.13 42.13 42.13 0.2K
15:30 42.09 42.09 42.07 42.07 1.9K
15:31 42.02 42.02 42.02 42.02 2.7K
15:32 42.00 42.00 41.99 41.99 0.4K
15:33 41.99 41.99 41.99 41.99 1.1K
15:34 42.01 42.01 42.00 42.00 0.4K
15:35 42.00 42.00 42.00 42.00 0.2K
15:36 42.00 42.00 42.00 42.00 2.1K
15:37 42.00 42.00 42.00 42.00 0.2K
15:38 42.00 42.04 42.00 42.04 2.2K
15:39 42.04 42.04 42.04 42.04 0.2K
15:40 42.04 42.04 42.04 42.04 0.7K
15:41 42.04 42.04 42.04 42.04 0.2K
15:42 42.04 42.04 42.04 42.04 0.1K
15:43 42.04 42.04 42.04 42.04 0.2K
15:44 42.04 42.04 42.04 42.04 0.3K
15:45 42.04 42.04 42.04 42.04 0.1K
15:46 42.04 42.04 42.04 42.04 1.3K
15:47 42.09 42.09 42.09 42.09 2.3K
15:48 42.09 42.09 42.09 42.09 1.2K
15:49 42.09 42.09 42.09 42.09 0.2K
15:50 42.10 42.15 42.10 42.15 2.3K
15:51 42.23 42.24 42.21 42.24 2.6K
15:52 42.23 42.23 42.23 42.23 2.1K
15:53 42.12 42.12 42.12 42.12 3.6K
15:54 42.12 42.13 42.12 42.13 0.6K
15:55 42.13 42.13 42.13 42.13 0.8K
15:56 42.17 42.17 42.13 42.17 8.7K
15:57 42.17 42.24 42.17 42.24 6.0K
15:58 42.24 42.26 42.24 42.26 8.0K
15:59 42.27 42.39 42.27 42.39 11.0K
16:00 42.42 42.50 42.41 42.49 98.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible