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 43.27 43.70 42.58 43.31 4.5K
09:32 43.31 43.31 43.31 43.31 0.0K
09:33 43.31 43.31 43.31 43.31 0.0K
09:34 43.31 43.31 43.31 43.31 0.3K
09:35 43.31 43.31 43.31 43.31 0.1K
09:36 43.31 43.31 43.31 43.31 0.0K
09:37 43.31 43.31 43.31 43.31 0.0K
09:38 43.31 43.31 43.31 43.31 0.0K
09:39 43.31 43.31 42.85 42.85 0.6K
09:40 42.85 42.85 42.85 42.85 0.0K
09:41 42.85 42.85 42.85 42.85 0.0K
09:42 42.85 42.85 42.85 42.85 0.0K
09:43 42.85 42.85 42.85 42.85 0.0K
09:44 42.85 42.85 42.85 42.85 0.0K
09:45 42.85 42.85 42.85 42.85 0.1K
09:46 42.81 42.81 42.79 42.79 0.5K
09:47 42.79 42.79 42.75 42.75 0.3K
09:48 42.75 42.75 42.75 42.75 0.1K
09:49 42.75 42.75 42.75 42.75 0.0K
09:50 42.75 42.75 42.75 42.75 0.1K
09:51 42.75 42.75 42.75 42.75 0.0K
09:52 43.16 43.16 42.87 42.87 0.2K
09:53 42.87 42.87 42.87 42.87 0.1K
09:54 42.87 42.93 42.87 42.93 0.6K
09:55 42.93 42.93 42.93 42.93 0.4K
09:56 42.93 42.93 42.93 42.93 0.0K
09:57 42.93 42.93 42.93 42.93 0.0K
09:58 42.93 42.93 42.93 42.93 0.0K
09:59 42.93 42.93 42.93 42.93 0.0K
10:00 42.93 42.93 42.93 42.93 0.0K
10:01 43.08 43.08 43.04 43.04 6.3K
10:02 43.04 43.04 43.04 43.04 0.4K
10:03 43.04 43.04 43.04 43.04 0.0K
10:04 43.04 43.04 43.04 43.04 0.1K
10:05 43.04 43.04 43.04 43.04 0.0K
10:06 43.04 43.04 43.04 43.04 0.0K
10:07 43.04 43.04 43.04 43.04 0.0K
10:08 43.04 43.04 43.04 43.04 0.0K
10:09 43.04 43.04 43.04 43.04 0.0K
10:10 43.04 43.04 43.04 43.04 0.1K
10:11 43.18 43.18 43.18 43.18 1.6K
10:12 43.18 43.18 43.13 43.13 0.2K
10:13 43.13 43.13 43.12 43.12 0.8K
10:14 43.12 43.12 43.12 43.12 0.0K
10:15 43.12 43.12 43.12 43.12 0.1K
10:16 43.08 43.08 43.08 43.08 0.6K
10:17 43.08 43.08 43.08 43.08 0.1K
10:18 43.06 43.06 43.05 43.05 0.4K
10:19 43.05 43.09 43.05 43.09 0.7K
10:20 43.09 43.09 43.09 43.09 0.2K
10:21 43.09 43.09 43.09 43.09 0.1K
10:22 43.09 43.39 43.08 43.39 4.0K
10:23 43.39 43.45 43.39 43.45 0.7K
10:24 43.45 43.45 43.45 43.45 0.1K
10:25 43.55 43.55 43.55 43.55 0.1K
10:26 43.52 43.53 43.52 43.53 0.3K
10:27 43.53 43.53 43.38 43.38 2.3K
10:28 43.38 43.41 43.38 43.40 0.5K
10:29 43.40 43.45 43.40 43.45 0.3K
10:30 43.45 43.45 43.45 43.45 0.2K
10:31 43.45 43.45 43.45 43.45 0.0K
10:32 43.45 43.45 43.45 43.45 0.2K
10:33 43.45 43.62 43.45 43.62 0.1K
10:34 43.62 43.63 43.62 43.63 0.1K
10:35 43.63 43.63 43.51 43.51 0.1K
10:36 43.51 43.55 43.51 43.55 0.3K
10:37 43.55 43.55 43.55 43.55 0.3K
10:38 43.55 43.55 43.37 43.37 1.2K
10:39 43.37 43.37 43.37 43.37 0.0K
10:40 43.42 43.45 43.41 43.41 1.7K
10:41 43.41 43.41 43.41 43.41 0.2K
10:42 43.41 43.41 43.41 43.41 0.0K
10:43 43.41 43.48 43.41 43.48 1.0K
10:44 43.48 43.48 43.42 43.42 0.4K
10:45 43.42 43.42 43.42 43.42 0.0K
10:46 43.42 43.42 43.42 43.42 0.1K
10:47 43.42 43.42 43.42 43.42 0.3K
10:48 43.42 43.42 43.42 43.42 0.0K
10:49 43.42 43.42 43.42 43.42 0.0K
10:50 43.42 43.46 43.42 43.46 0.1K
10:51 43.46 43.46 43.10 43.10 407.0K
10:52 43.50 43.51 43.47 43.47 2.8K
10:53 43.50 43.50 43.42 43.42 4.5K
10:54 43.41 43.41 43.41 43.41 0.8K
10:55 43.41 43.41 43.40 43.40 0.4K
10:56 43.40 43.40 43.40 43.40 0.1K
10:57 43.40 43.45 43.40 43.45 5.6K
10:58 43.45 43.45 43.39 43.45 1.2K
10:59 43.47 43.47 43.47 43.47 1.0K
11:00 43.47 43.47 43.47 43.47 0.4K
11:01 43.47 43.47 43.45 43.45 0.5K
11:02 43.45 43.52 43.42 43.52 1.9K
11:03 43.52 43.52 43.52 43.52 0.1K
11:04 43.52 43.52 43.52 43.52 0.2K
11:05 43.55 43.55 43.55 43.55 0.3K
11:06 43.55 43.55 43.55 43.55 0.4K
11:07 43.55 43.60 43.55 43.60 0.2K
11:08 43.64 43.64 43.64 43.64 0.1K
11:09 43.64 43.64 43.64 43.64 0.0K
11:10 43.60 43.60 43.53 43.53 2.3K
11:11 43.53 43.57 43.53 43.57 0.5K
11:12 43.57 43.57 43.57 43.57 0.0K
11:13 43.57 43.57 43.57 43.57 0.0K
11:14 43.57 43.57 43.57 43.57 0.0K
11:15 43.57 43.57 43.45 43.50 2.0K
11:16 43.50 43.50 43.50 43.50 0.1K
11:17 43.50 43.50 43.45 43.45 0.8K
11:18 43.45 43.45 43.45 43.45 0.0K
11:19 43.45 43.45 43.45 43.45 0.3K
11:20 43.45 43.45 43.45 43.45 0.1K
11:21 43.45 43.45 43.45 43.45 0.1K
11:22 43.45 43.45 43.45 43.45 0.3K
11:23 43.46 43.46 43.46 43.46 0.2K
11:24 43.46 43.50 43.46 43.50 0.2K
11:25 43.50 43.51 43.50 43.51 0.2K
11:26 43.51 43.52 43.51 43.52 0.1K
11:27 43.52 43.52 43.52 43.52 0.1K
11:28 43.51 43.51 43.51 43.51 0.1K
11:29 43.51 43.51 43.51 43.51 0.1K
11:30 43.51 43.51 43.51 43.51 1.1K
11:31 43.51 43.51 43.51 43.51 0.0K
11:32 43.64 43.64 43.64 43.64 0.3K
11:33 43.64 43.64 43.64 43.64 0.0K
11:34 43.64 43.64 43.59 43.59 0.1K
11:35 43.59 43.59 43.54 43.54 0.8K
11:36 43.54 43.54 43.54 43.54 0.4K
11:37 43.54 43.54 43.53 43.53 0.5K
11:38 43.53 43.53 43.53 43.53 0.4K
11:39 43.53 43.53 43.53 43.53 0.0K
11:40 43.53 43.53 43.44 43.44 5.2K
11:41 43.44 43.44 43.44 43.44 0.0K
11:42 43.34 43.34 43.34 43.34 0.1K
11:43 43.34 43.34 43.34 43.34 0.0K
11:44 43.34 43.34 43.34 43.34 0.0K
11:45 43.34 43.34 43.34 43.34 0.3K
11:46 43.34 43.34 43.34 43.34 0.0K
11:47 43.34 43.34 43.34 43.34 0.5K
11:48 43.34 43.34 43.34 43.34 0.3K
11:49 43.34 43.34 43.34 43.34 0.3K
11:50 43.34 43.34 43.34 43.34 0.2K
11:51 43.34 43.34 43.33 43.33 0.9K
11:52 43.33 43.33 43.33 43.33 0.1K
11:53 43.33 43.38 43.33 43.38 0.1K
11:54 43.38 43.38 43.38 43.38 0.4K
11:55 43.38 43.38 43.34 43.34 0.2K
11:56 43.34 43.34 43.34 43.34 0.1K
11:57 43.34 43.34 43.34 43.34 0.2K
11:58 43.34 43.34 43.34 43.34 0.6K
11:59 43.34 43.38 43.34 43.38 0.3K
12:00 43.37 43.49 43.37 43.49 7.0K
12:01 43.49 43.50 43.49 43.50 0.7K
12:02 43.50 43.54 43.50 43.54 0.3K
12:03 43.54 43.54 43.54 43.54 0.1K
12:04 43.54 43.54 43.54 43.54 0.1K
12:05 43.54 43.54 43.54 43.54 0.3K
12:06 43.54 43.54 43.51 43.51 0.3K
12:07 43.49 43.49 43.49 43.49 0.2K
12:08 43.49 43.49 43.49 43.49 0.0K
12:09 43.52 43.52 43.36 43.36 1.6K
12:10 43.36 43.36 43.36 43.36 0.0K
12:11 43.36 43.36 43.36 43.36 0.3K
12:12 43.36 43.36 43.36 43.36 0.3K
12:13 43.36 43.36 43.36 43.36 0.1K
12:14 43.19 43.19 43.19 43.19 0.1K
12:15 43.19 43.20 43.19 43.20 0.6K
12:16 43.20 43.20 43.20 43.20 0.1K
12:17 43.19 43.19 43.19 43.19 0.2K
12:18 43.19 43.19 43.19 43.19 0.3K
12:19 43.19 43.19 43.19 43.19 0.0K
12:20 43.19 43.19 43.19 43.19 0.3K
12:21 43.19 43.21 43.19 43.21 0.2K
12:22 43.17 43.17 43.17 43.17 0.1K
12:23 43.17 43.17 43.17 43.17 0.9K
12:24 43.17 43.32 43.17 43.32 0.4K
12:25 43.32 43.32 43.32 43.32 0.8K
12:26 43.32 43.32 43.32 43.32 0.1K
12:27 43.40 43.40 43.40 43.40 0.2K
12:28 43.40 43.40 43.40 43.40 0.1K
12:29 43.40 43.40 43.40 43.40 0.1K
12:30 43.40 43.40 43.35 43.35 1.4K
12:31 43.35 43.35 43.35 43.35 0.1K
12:32 43.35 43.35 43.35 43.35 0.0K
12:33 43.35 43.35 43.35 43.35 0.1K
12:34 43.35 43.40 43.35 43.40 0.1K
12:35 43.40 43.40 43.40 43.40 0.1K
12:36 43.40 43.40 43.40 43.40 1.0K
12:37 43.40 43.40 43.17 43.17 4.8K
12:38 43.17 43.20 43.17 43.20 0.7K
12:39 43.20 43.26 43.20 43.26 0.5K
12:40 43.26 43.26 43.26 43.26 0.3K
12:41 43.26 43.26 43.20 43.20 0.3K
12:42 43.20 43.20 43.20 43.20 0.0K
12:43 43.29 43.29 43.29 43.29 0.1K
12:44 43.29 43.29 43.29 43.29 0.0K
12:45 43.29 43.29 43.29 43.29 0.0K
12:46 43.29 43.29 43.29 43.29 0.3K
12:47 43.29 43.29 43.29 43.29 0.3K
12:48 43.29 43.29 43.28 43.28 0.2K
12:49 43.28 43.29 43.28 43.29 0.3K
12:50 43.29 43.29 43.29 43.29 0.0K
12:51 43.29 43.29 43.25 43.25 0.5K
12:52 43.26 43.26 43.26 43.26 0.2K
12:53 43.26 43.30 43.26 43.30 0.1K
12:54 43.28 43.28 43.28 43.28 0.2K
12:55 43.28 43.29 43.28 43.29 0.9K
12:56 43.29 43.29 43.29 43.29 0.0K
12:57 43.26 43.26 43.23 43.23 1.4K
12:58 43.23 43.23 43.23 43.23 0.2K
12:59 43.23 43.23 43.23 43.23 0.0K
13:00 43.23 43.23 43.23 43.23 0.2K
13:01 43.23 43.23 43.23 43.23 0.0K
13:02 43.23 43.23 43.23 43.23 0.0K
13:03 43.23 43.23 43.23 43.23 0.0K
13:04 43.23 43.23 43.23 43.23 0.0K
13:05 43.23 43.23 43.23 43.23 0.2K
13:06 43.23 43.24 43.23 43.24 0.3K
13:07 43.24 43.24 43.24 43.24 0.2K
13:08 43.24 43.26 43.24 43.26 0.1K
13:09 43.26 43.26 43.26 43.26 0.0K
13:10 43.26 43.27 43.26 43.27 0.5K
13:11 43.27 43.27 43.27 43.27 0.0K
13:12 43.27 43.27 43.27 43.27 0.0K
13:13 43.27 43.27 43.27 43.27 0.1K
13:14 43.25 43.25 43.25 43.25 5.7K
13:15 43.25 43.25 43.25 43.25 0.0K
13:16 43.25 43.25 43.25 43.25 0.2K
13:17 43.25 43.25 43.25 43.25 0.0K
13:18 43.22 43.22 43.22 43.22 0.3K
13:19 43.18 43.18 43.09 43.09 3.1K
13:20 43.09 43.09 43.09 43.09 0.1K
13:21 43.09 43.09 43.09 43.09 0.0K
13:22 43.09 43.09 43.09 43.09 0.0K
13:23 43.09 43.09 43.09 43.09 0.1K
13:24 43.09 43.09 43.09 43.09 0.1K
13:25 43.09 43.09 43.09 43.09 0.1K
13:26 43.09 43.09 43.09 43.09 0.2K
13:27 43.14 43.14 43.14 43.14 0.1K
13:28 43.14 43.14 43.08 43.08 1.2K
13:29 43.14 43.14 43.14 43.14 3.2K
13:30 43.14 43.14 43.14 43.14 0.1K
13:31 43.14 43.14 43.14 43.14 0.3K
13:32 43.14 43.14 43.14 43.14 0.0K
13:33 43.17 43.17 43.17 43.17 0.3K
13:34 43.17 43.17 43.17 43.17 1.0K
13:35 43.25 43.25 43.25 43.25 0.1K
13:36 43.26 43.26 43.26 43.26 0.4K
13:37 43.26 43.26 43.26 43.26 0.0K
13:38 43.26 43.26 43.26 43.26 0.1K
13:39 43.25 43.29 43.25 43.29 0.3K
13:40 43.29 43.29 43.29 43.29 0.0K
13:41 43.29 43.29 43.29 43.29 0.3K
13:42 43.29 43.29 43.29 43.29 0.3K
13:43 43.29 43.29 43.29 43.29 0.0K
13:44 43.29 43.30 43.29 43.30 0.2K
13:45 43.30 43.30 43.22 43.22 0.1K
13:46 43.26 43.26 43.17 43.23 1.5K
13:47 43.17 43.17 43.17 43.17 0.3K
13:48 43.17 43.17 43.17 43.17 0.1K
13:49 43.17 43.18 43.17 43.18 0.7K
13:50 43.18 43.19 43.18 43.19 0.3K
13:51 43.19 43.19 43.19 43.19 0.2K
13:52 43.19 43.19 43.19 43.19 0.0K
13:53 43.19 43.23 43.19 43.23 0.2K
13:54 43.23 43.23 43.19 43.19 0.4K
13:55 43.19 43.23 43.19 43.23 0.4K
13:56 43.23 43.23 43.23 43.23 0.0K
13:57 43.23 43.23 43.23 43.23 0.2K
13:58 43.23 43.23 43.23 43.23 0.1K
13:59 43.19 43.26 43.19 43.26 0.3K
14:00 43.26 43.26 43.26 43.26 0.0K
14:01 43.26 43.26 43.22 43.22 0.4K
14:02 43.26 43.26 43.26 43.26 0.2K
14:03 43.26 43.26 43.18 43.19 1.6K
14:04 43.19 43.19 43.19 43.19 0.2K
14:05 43.19 43.19 43.19 43.19 0.1K
14:06 43.19 43.20 43.19 43.20 0.3K
14:07 43.20 43.20 43.20 43.20 0.0K
14:08 43.20 43.20 43.16 43.16 0.7K
14:09 43.16 43.16 43.16 43.16 0.0K
14:10 43.16 43.18 43.16 43.18 0.4K
14:11 43.18 43.18 43.18 43.18 0.1K
14:12 43.18 43.18 43.18 43.18 0.1K
14:13 43.18 43.18 43.18 43.18 0.1K
14:14 43.20 43.20 43.18 43.18 0.4K
14:15 43.18 43.19 43.18 43.19 0.3K
14:16 43.19 43.19 43.19 43.19 0.1K
14:17 43.19 43.22 43.19 43.22 0.1K
14:18 43.22 43.22 43.22 43.22 0.0K
14:19 43.22 43.22 43.16 43.16 0.8K
14:20 43.13 43.13 43.13 43.13 0.6K
14:21 43.13 43.13 43.13 43.13 0.0K
14:22 43.13 43.13 43.13 43.13 0.2K
14:23 43.13 43.14 43.13 43.14 0.9K
14:24 43.14 43.14 43.14 43.14 0.2K
14:25 43.14 43.18 43.14 43.18 0.3K
14:26 43.18 43.18 43.18 43.18 0.1K
14:27 43.18 43.18 43.14 43.14 0.1K
14:28 43.14 43.14 43.08 43.08 1.3K
14:29 43.08 43.09 43.08 43.09 1.6K
14:30 43.07 43.07 43.00 43.00 1.8K
14:31 43.00 43.00 43.00 43.00 0.2K
14:32 43.06 43.06 43.06 43.06 0.7K
14:33 43.06 43.06 43.06 43.06 0.1K
14:34 43.06 43.09 43.06 43.09 0.2K
14:35 43.09 43.09 43.02 43.02 1.8K
14:36 43.03 43.03 43.03 43.03 0.5K
14:37 43.03 43.03 43.03 43.03 0.1K
14:38 43.03 43.05 43.03 43.05 0.2K
14:39 43.05 43.05 43.05 43.05 0.1K
14:40 43.05 43.05 43.05 43.05 0.1K
14:41 43.05 43.08 43.05 43.08 0.1K
14:42 43.09 43.09 43.09 43.09 1.3K
14:43 43.09 43.09 43.04 43.04 1.1K
14:44 43.04 43.04 43.04 43.04 0.4K
14:45 43.04 43.04 43.00 43.00 1.2K
14:46 43.00 43.00 43.00 43.00 0.0K
14:47 43.00 43.03 43.00 43.03 1.0K
14:48 43.03 43.03 43.03 43.03 0.0K
14:49 43.03 43.03 43.03 43.03 0.1K
14:50 43.03 43.03 43.03 43.03 0.2K
14:51 43.05 43.05 43.05 43.05 0.1K
14:52 43.06 43.06 43.06 43.06 0.1K
14:53 43.06 43.06 43.04 43.04 0.1K
14:54 43.04 43.05 43.04 43.05 0.4K
14:55 43.05 43.05 43.05 43.05 0.3K
14:56 43.05 43.05 43.05 43.05 0.2K
14:57 43.05 43.05 43.05 43.05 0.0K
14:58 43.05 43.05 43.05 43.05 0.2K
14:59 43.01 43.01 43.01 43.01 1.5K
15:00 43.01 43.01 43.01 43.01 0.0K
15:01 43.01 43.01 42.96 42.96 1.2K
15:02 42.97 42.97 42.97 42.97 0.1K
15:03 42.97 42.97 42.97 42.97 0.1K
15:04 42.97 42.97 42.97 42.97 0.2K
15:05 42.97 42.97 42.97 42.97 0.1K
15:06 42.97 42.97 42.97 42.97 0.3K
15:07 42.97 42.98 42.97 42.98 0.1K
15:08 42.98 42.98 42.97 42.97 0.4K
15:09 42.99 42.99 42.94 42.94 1.6K
15:10 42.94 42.94 42.94 42.94 0.8K
15:11 42.91 42.91 42.91 42.91 0.4K
15:12 42.91 42.91 42.91 42.91 0.1K
15:13 42.91 42.91 42.91 42.91 0.2K
15:14 42.94 42.94 42.94 42.94 0.9K
15:15 42.94 42.98 42.94 42.98 0.7K
15:16 42.98 42.98 42.97 42.97 0.5K
15:17 42.97 42.99 42.97 42.99 0.5K
15:18 42.99 42.99 42.97 42.97 0.1K
15:19 42.97 42.97 42.95 42.95 1.4K
15:20 42.95 42.95 42.93 42.93 0.2K
15:21 42.93 42.93 42.93 42.93 0.3K
15:22 42.93 42.93 42.93 42.93 0.1K
15:23 42.93 42.93 42.93 42.93 0.2K
15:24 42.93 42.93 42.93 42.93 0.6K
15:25 42.93 42.93 42.93 42.93 0.3K
15:26 42.94 42.94 42.94 42.94 4.5K
15:27 42.94 42.94 42.94 42.94 0.4K
15:28 42.94 42.94 42.94 42.94 0.2K
15:29 42.94 42.94 42.94 42.94 0.2K
15:30 42.91 42.91 42.90 42.90 1.1K
15:31 42.90 42.90 42.90 42.90 0.5K
15:32 42.87 42.91 42.87 42.91 0.4K
15:33 42.88 42.91 42.87 42.90 1.7K
15:34 42.90 42.90 42.86 42.86 0.5K
15:35 42.86 42.86 42.86 42.86 1.0K
15:36 42.86 42.86 42.86 42.86 0.3K
15:37 42.78 42.78 42.77 42.77 1.5K
15:38 42.77 42.77 42.77 42.77 0.3K
15:39 42.77 42.77 42.77 42.77 0.1K
15:40 42.77 42.77 42.76 42.76 0.8K
15:41 42.76 42.76 42.76 42.76 0.5K
15:42 42.76 42.76 42.76 42.76 0.3K
15:43 42.76 42.79 42.71 42.79 0.7K
15:44 42.79 42.79 42.73 42.73 2.6K
15:45 42.73 42.73 42.73 42.73 0.2K
15:46 42.74 42.74 42.73 42.74 0.9K
15:47 42.74 42.74 42.66 42.66 6.4K
15:48 42.66 42.66 42.66 42.66 1.3K
15:49 42.66 42.66 42.58 42.58 0.9K
15:50 42.58 42.58 42.55 42.55 0.8K
15:51 42.59 42.59 42.47 42.47 4.3K
15:52 42.43 42.43 42.38 42.39 2.0K
15:53 42.42 42.42 42.38 42.38 2.2K
15:54 42.38 42.40 42.38 42.39 1.4K
15:55 42.35 42.39 42.35 42.36 2.7K
15:56 42.39 42.39 42.32 42.33 10.1K
15:57 42.29 42.29 42.23 42.23 4.3K
15:58 42.22 42.22 42.18 42.19 7.4K
15:59 42.20 42.24 42.17 42.17 9.8K
16:00 42.17 42.25 42.17 42.24 98.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible