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 42.28 43.50 42.01 42.01 3.8K
09:32 42.28 42.28 42.28 42.28 0.4K
09:33 42.28 42.28 42.18 42.18 0.1K
09:34 42.28 42.28 42.18 42.18 0.7K
09:35 42.18 42.18 42.18 42.18 0.2K
09:36 42.18 42.18 42.18 42.18 0.2K
09:37 42.19 42.19 42.18 42.18 0.4K
09:38 42.18 42.18 42.18 42.18 0.2K
09:39 42.18 42.18 42.18 42.18 0.0K
09:40 42.18 42.18 42.18 42.18 0.0K
09:41 42.18 42.19 42.18 42.19 0.3K
09:42 42.19 42.19 42.19 42.19 0.0K
09:43 42.37 42.37 42.37 42.37 1.0K
09:44 42.38 42.38 42.38 42.38 0.6K
09:45 42.47 42.47 42.47 42.47 0.2K
09:46 42.47 42.47 42.47 42.47 0.0K
09:47 42.47 42.47 42.47 42.47 0.0K
09:48 42.47 42.47 42.47 42.47 0.1K
09:49 42.47 42.47 42.47 42.47 0.0K
09:50 42.41 42.41 42.41 42.41 0.1K
09:51 42.41 42.41 42.41 42.41 0.4K
09:52 42.41 42.41 42.41 42.41 1.2K
09:53 42.29 42.31 42.21 42.30 1.8K
09:54 42.30 42.30 42.28 42.28 0.2K
09:55 42.28 42.28 42.28 42.28 0.0K
09:56 42.28 42.28 42.28 42.28 0.0K
09:57 42.28 42.28 42.28 42.28 0.0K
09:58 42.21 42.27 42.21 42.24 0.8K
09:59 42.24 42.28 42.24 42.28 0.7K
10:00 42.30 42.30 42.29 42.29 0.7K
10:01 42.34 42.34 42.31 42.31 4.4K
10:02 42.31 42.33 42.31 42.33 0.6K
10:03 42.39 42.39 42.39 42.39 0.2K
10:04 42.39 42.39 42.39 42.39 0.0K
10:05 42.39 42.39 42.34 42.34 0.7K
10:06 42.36 42.40 42.36 42.40 2.4K
10:07 42.40 42.40 42.40 42.40 0.1K
10:08 42.39 42.49 42.39 42.49 0.8K
10:09 42.49 42.49 42.49 42.49 0.0K
10:10 42.49 42.49 42.49 42.49 0.2K
10:11 42.49 42.52 42.49 42.52 1.3K
10:12 42.46 42.46 42.38 42.38 4.3K
10:13 42.36 42.36 42.36 42.36 1.5K
10:14 42.38 42.39 42.38 42.39 0.7K
10:15 42.36 42.36 42.36 42.36 0.4K
10:16 42.36 42.39 42.36 42.39 0.9K
10:17 42.46 42.55 42.46 42.55 0.8K
10:18 42.55 42.55 42.55 42.55 0.1K
10:19 42.55 42.55 42.45 42.48 2.3K
10:20 42.48 42.48 42.48 42.48 0.0K
10:21 42.48 42.48 42.48 42.48 0.1K
10:22 42.48 42.48 42.48 42.48 0.2K
10:23 42.48 42.50 42.48 42.50 0.2K
10:24 42.50 42.50 42.48 42.48 0.2K
10:25 42.54 42.54 42.54 42.54 0.3K
10:26 42.54 42.54 42.52 42.52 0.6K
10:27 42.52 42.52 42.52 42.52 0.1K
10:28 42.52 42.57 42.52 42.57 0.1K
10:29 42.57 42.57 42.49 42.52 2.5K
10:30 42.52 42.52 42.52 42.52 0.0K
10:31 42.52 42.53 42.52 42.53 0.7K
10:32 42.53 42.53 42.53 42.53 0.0K
10:33 42.53 42.53 42.39 42.39 1.2K
10:34 42.42 42.42 42.39 42.39 1.1K
10:35 42.39 42.39 42.38 42.38 0.2K
10:36 42.38 42.44 42.38 42.43 0.4K
10:37 42.43 42.48 42.43 42.48 0.7K
10:38 42.48 42.48 42.48 42.48 0.1K
10:39 42.48 42.60 42.48 42.60 1.8K
10:40 42.60 42.60 42.60 42.60 0.0K
10:41 42.60 42.60 42.57 42.57 0.6K
10:42 42.57 42.57 42.57 42.57 0.1K
10:43 42.57 42.57 42.57 42.57 0.4K
10:44 42.58 42.58 42.58 42.58 0.3K
10:45 42.53 42.58 42.53 42.53 0.3K
10:46 42.53 42.53 42.53 42.53 0.0K
10:47 42.53 42.55 42.53 42.55 3.8K
10:48 42.55 42.55 42.55 42.55 0.0K
10:49 42.55 42.55 42.43 42.43 2.8K
10:50 42.43 42.43 42.43 42.43 0.0K
10:51 42.43 42.43 42.43 42.43 0.1K
10:52 42.43 42.43 42.43 42.43 0.1K
10:53 42.43 42.43 42.39 42.39 0.1K
10:54 42.39 42.39 42.39 42.39 0.0K
10:55 42.39 42.39 42.39 42.39 0.1K
10:56 42.39 42.44 42.39 42.39 0.2K
10:57 42.39 42.39 42.39 42.39 0.0K
10:58 42.39 42.39 42.39 42.39 0.1K
10:59 42.39 42.39 42.39 42.39 0.0K
11:00 42.39 42.39 42.38 42.38 1.0K
11:01 42.38 42.38 42.38 42.38 0.2K
11:02 42.36 42.36 42.36 42.36 0.3K
11:03 42.36 42.36 42.36 42.36 0.1K
11:04 42.26 42.26 42.24 42.24 2.9K
11:05 42.25 42.25 42.25 42.25 0.2K
11:06 42.28 42.28 42.28 42.28 0.4K
11:07 42.28 42.28 42.28 42.28 0.0K
11:08 42.28 42.28 42.20 42.20 0.6K
11:09 42.20 42.20 42.20 42.20 0.2K
11:10 42.20 42.20 42.20 42.20 0.1K
11:11 42.20 42.22 42.16 42.16 0.4K
11:12 42.16 42.17 42.16 42.17 0.9K
11:13 42.17 42.17 42.17 42.17 0.2K
11:14 42.17 42.17 42.00 42.00 0.8K
11:15 42.07 42.07 42.07 42.07 0.1K
11:16 42.00 42.00 42.00 42.00 0.6K
11:17 42.00 42.03 42.00 42.00 0.8K
11:18 42.00 42.00 42.00 42.00 0.1K
11:19 42.00 42.00 42.00 42.00 0.1K
11:20 42.00 42.00 42.00 42.00 0.1K
11:21 41.99 41.99 41.99 41.99 2.0K
11:22 42.01 42.01 42.01 42.01 0.8K
11:23 41.99 41.99 41.91 41.92 3.9K
11:24 41.92 41.92 41.92 41.92 0.2K
11:25 41.92 41.92 41.92 41.92 0.0K
11:26 41.92 41.92 41.91 41.91 0.2K
11:27 41.91 41.91 41.84 41.84 0.1K
11:28 41.84 41.84 41.84 41.84 0.0K
11:29 41.84 41.93 41.84 41.93 0.5K
11:30 41.93 41.93 41.84 41.84 0.8K
11:31 41.93 42.02 41.93 42.02 1.0K
11:32 42.10 42.12 42.10 42.12 1.4K
11:33 42.12 42.12 42.12 42.12 0.0K
11:34 42.12 42.12 42.12 42.12 0.1K
11:35 42.12 42.12 42.08 42.08 0.2K
11:36 42.08 42.20 42.08 42.13 0.3K
11:37 42.13 42.13 42.13 42.13 0.0K
11:38 42.20 42.20 42.20 42.20 0.2K
11:39 42.20 42.20 42.14 42.14 0.2K
11:40 42.14 42.21 42.14 42.21 0.1K
11:41 42.21 42.21 42.21 42.21 0.2K
11:42 42.13 42.13 42.13 42.13 0.4K
11:43 42.13 42.19 42.13 42.13 0.3K
11:44 42.13 42.13 42.13 42.13 0.8K
11:45 42.13 42.17 42.13 42.14 0.5K
11:46 42.14 42.14 42.14 42.14 0.1K
11:47 42.14 42.14 42.14 42.14 0.0K
11:48 42.13 42.13 42.13 42.13 0.4K
11:49 42.13 42.13 42.13 42.13 0.0K
11:50 42.13 42.15 42.13 42.13 1.2K
11:51 42.13 42.17 42.13 42.17 0.7K
11:52 42.14 42.19 42.14 42.19 0.9K
11:53 42.19 42.22 42.19 42.22 0.7K
11:54 42.22 42.22 42.22 42.22 0.3K
11:55 42.22 42.22 42.22 42.22 0.7K
11:56 42.22 42.22 42.22 42.22 0.0K
11:57 42.22 42.22 42.22 42.22 0.0K
11:58 42.22 42.22 42.17 42.17 0.2K
11:59 42.17 42.17 42.17 42.17 0.0K
12:00 42.26 42.26 42.26 42.26 0.6K
12:01 42.22 42.25 42.22 42.25 1.8K
12:02 42.21 42.25 42.21 42.25 0.7K
12:03 42.25 42.25 42.25 42.25 0.1K
12:04 42.25 42.25 42.25 42.25 0.0K
12:05 42.25 42.25 42.21 42.25 0.5K
12:06 42.25 42.25 42.18 42.18 0.2K
12:07 42.18 42.18 42.18 42.18 0.1K
12:08 42.18 42.18 42.18 42.18 0.1K
12:09 42.18 42.18 42.18 42.18 0.0K
12:10 42.22 42.26 42.22 42.26 0.5K
12:11 42.26 42.26 42.26 42.26 0.1K
12:12 42.26 42.26 42.26 42.26 0.1K
12:13 42.26 42.26 42.23 42.23 0.2K
12:14 42.23 42.31 42.23 42.31 0.4K
12:15 42.34 42.35 42.34 42.35 1.2K
12:16 42.35 42.36 42.35 42.36 0.2K
12:17 42.36 42.36 42.36 42.36 0.0K
12:18 42.41 42.41 42.41 42.41 1.0K
12:19 42.55 42.55 42.48 42.48 0.3K
12:20 42.48 42.48 42.48 42.48 0.2K
12:21 42.55 42.55 42.55 42.55 0.3K
12:22 42.55 42.55 42.55 42.55 0.2K
12:23 42.55 42.55 42.55 42.55 0.2K
12:24 42.55 42.57 42.55 42.56 1.5K
12:25 42.56 42.56 42.56 42.56 0.1K
12:26 42.56 42.56 42.56 42.56 0.1K
12:27 42.56 42.56 42.56 42.56 0.0K
12:28 42.58 42.58 42.58 42.58 3.7K
12:29 42.58 42.58 42.51 42.51 0.1K
12:30 42.51 42.55 42.51 42.55 0.5K
12:31 42.55 42.55 42.51 42.51 1.2K
12:32 42.51 42.51 42.48 42.48 0.2K
12:33 42.48 42.48 42.31 42.31 2.9K
12:34 42.31 42.31 42.31 42.31 0.1K
12:35 42.31 42.31 42.31 42.31 0.0K
12:36 42.36 42.36 42.36 42.36 0.3K
12:37 42.31 42.31 42.31 42.31 0.2K
12:38 42.35 42.35 42.35 42.35 0.1K
12:39 42.37 42.37 42.37 42.37 0.9K
12:40 42.39 42.44 42.39 42.44 2.8K
12:41 42.44 42.44 42.44 42.44 0.0K
12:42 42.44 42.44 42.44 42.44 0.0K
12:43 42.44 42.44 42.44 42.44 0.0K
12:44 42.44 42.53 42.44 42.44 0.2K
12:45 42.44 42.44 42.44 42.44 0.1K
12:46 42.44 42.46 42.44 42.46 0.3K
12:47 42.46 42.50 42.46 42.50 0.2K
12:48 42.50 42.50 42.48 42.48 0.1K
12:49 42.48 42.48 42.48 42.48 0.7K
12:50 42.54 42.54 42.54 42.54 0.3K
12:51 42.54 42.61 42.54 42.61 0.2K
12:52 42.51 42.51 42.51 42.51 0.1K
12:53 42.51 42.62 42.51 42.62 0.2K
12:54 42.59 42.59 42.54 42.54 2.3K
12:55 42.54 42.54 42.54 42.54 0.0K
12:56 42.52 42.52 42.45 42.45 0.5K
12:57 42.50 42.50 42.50 42.50 0.1K
12:58 42.50 42.51 42.50 42.51 0.1K
12:59 42.51 42.51 42.51 42.51 0.0K
13:00 42.51 42.51 42.51 42.51 0.2K
13:01 42.51 42.51 42.51 42.51 1.2K
13:02 42.51 42.54 42.51 42.54 1.5K
13:03 42.54 42.54 42.51 42.51 0.1K
13:04 42.51 42.51 42.50 42.50 2.2K
13:05 42.50 42.50 42.49 42.49 0.5K
13:06 42.49 42.49 42.49 42.49 0.3K
13:07 42.49 42.49 42.46 42.46 0.1K
13:08 42.46 42.46 42.46 42.46 0.0K
13:09 42.46 42.46 42.46 42.46 0.0K
13:10 42.46 42.46 42.46 42.46 0.2K
13:11 42.46 42.46 42.43 42.43 0.9K
13:12 42.43 42.43 42.43 42.43 0.0K
13:13 42.43 42.43 42.43 42.43 0.0K
13:14 42.43 42.43 42.43 42.43 0.1K
13:15 42.43 42.43 42.43 42.43 0.2K
13:16 42.43 42.43 42.43 42.43 0.1K
13:17 42.43 42.43 42.43 42.43 0.0K
13:18 42.43 42.43 42.41 42.42 0.7K
13:19 42.43 42.43 42.38 42.38 0.4K
13:20 42.38 42.38 42.38 42.38 0.1K
13:21 42.38 42.44 42.38 42.44 0.3K
13:22 42.44 42.44 42.44 42.44 0.0K
13:23 42.38 42.38 42.38 42.38 0.1K
13:24 42.38 42.38 42.38 42.38 0.0K
13:25 42.38 42.38 42.38 42.38 0.1K
13:26 42.38 42.44 42.38 42.44 0.4K
13:27 42.44 42.44 42.44 42.44 0.3K
13:28 42.44 42.44 42.44 42.44 0.0K
13:29 42.44 42.44 42.36 42.39 1.2K
13:30 42.36 42.36 42.36 42.36 0.6K
13:31 42.40 42.45 42.40 42.45 2.2K
13:32 42.45 42.45 42.45 42.45 0.0K
13:33 42.45 42.45 42.45 42.45 0.0K
13:34 42.45 42.45 42.40 42.40 0.2K
13:35 42.40 42.53 42.40 42.53 0.9K
13:36 42.53 42.53 42.53 42.53 0.0K
13:37 42.53 42.53 42.53 42.53 0.2K
13:38 42.50 42.50 42.50 42.50 0.1K
13:39 42.50 42.50 42.50 42.50 0.0K
13:40 42.50 42.50 42.50 42.50 0.1K
13:41 42.50 42.50 42.50 42.50 0.2K
13:42 42.50 42.59 42.50 42.59 0.4K
13:43 42.59 42.59 42.59 42.59 0.0K
13:44 42.46 42.46 42.40 42.40 4.9K
13:45 42.40 42.40 42.40 42.40 0.1K
13:46 42.40 42.40 42.40 42.40 0.7K
13:47 42.40 42.40 42.38 42.38 0.8K
13:48 42.38 42.38 42.38 42.38 0.1K
13:49 42.38 42.38 42.38 42.38 0.0K
13:50 42.38 42.38 42.38 42.38 0.1K
13:51 42.38 42.38 42.38 42.38 0.2K
13:52 42.38 42.38 42.38 42.38 0.0K
13:53 42.38 42.43 42.38 42.43 0.2K
13:54 42.37 42.44 42.37 42.44 1.4K
13:55 42.54 42.54 42.54 42.54 0.7K
13:56 42.54 42.54 42.54 42.54 0.2K
13:57 42.54 42.54 42.54 42.54 0.1K
13:58 42.53 42.53 42.47 42.47 2.6K
13:59 42.47 42.47 42.47 42.47 0.1K
14:00 42.47 42.55 42.47 42.55 0.4K
14:01 42.55 42.55 42.47 42.47 0.2K
14:02 42.47 42.47 42.47 42.47 0.0K
14:03 42.47 42.47 42.47 42.47 0.2K
14:04 42.47 42.47 42.47 42.47 0.2K
14:05 42.47 42.47 42.46 42.46 0.1K
14:06 42.46 42.46 42.46 42.46 0.1K
14:07 42.48 42.48 42.48 42.48 1.2K
14:08 42.48 42.48 42.48 42.48 0.0K
14:09 42.48 42.48 42.48 42.48 0.2K
14:10 42.52 42.52 42.52 42.52 1.2K
14:11 42.52 42.52 42.52 42.52 0.3K
14:12 42.52 42.52 42.52 42.52 0.0K
14:13 42.46 42.46 42.46 42.46 0.3K
14:14 42.46 42.46 42.46 42.46 0.0K
14:15 42.46 42.46 42.46 42.46 0.1K
14:16 42.57 42.57 42.57 42.57 0.2K
14:17 42.47 42.47 42.47 42.47 0.5K
14:18 42.47 42.47 42.47 42.47 0.0K
14:19 42.47 42.47 42.47 42.47 0.0K
14:20 42.47 42.52 42.47 42.47 0.4K
14:21 42.47 42.47 42.47 42.47 0.1K
14:22 42.47 42.47 42.47 42.47 0.2K
14:23 42.47 42.48 42.47 42.48 0.2K
14:24 42.48 42.57 42.48 42.52 0.9K
14:25 42.52 42.52 42.52 42.52 0.2K
14:26 42.52 42.70 42.52 42.70 1.3K
14:27 42.70 42.70 42.70 42.70 0.1K
14:28 42.70 42.70 42.62 42.70 0.3K
14:29 42.70 42.70 42.70 42.70 0.0K
14:30 42.70 42.70 42.70 42.70 0.2K
14:31 42.70 42.70 42.70 42.70 0.2K
14:32 42.70 42.70 42.70 42.70 0.5K
14:33 42.61 42.67 42.61 42.67 0.3K
14:34 42.67 42.67 42.67 42.67 0.1K
14:35 42.67 42.67 42.67 42.67 0.0K
14:36 42.67 42.67 42.62 42.66 0.5K
14:37 42.66 42.66 42.66 42.66 0.3K
14:38 42.66 42.66 42.66 42.66 0.4K
14:39 42.66 42.66 42.66 42.66 0.0K
14:40 42.66 42.66 42.61 42.61 0.1K
14:41 42.61 42.68 42.61 42.68 0.1K
14:42 42.71 42.71 42.71 42.71 0.7K
14:43 42.71 42.74 42.71 42.74 3.4K
14:44 42.70 42.74 42.70 42.74 0.2K
14:45 42.74 42.74 42.74 42.74 0.1K
14:46 42.74 42.74 42.74 42.74 0.3K
14:47 42.74 42.74 42.71 42.71 0.2K
14:48 42.71 42.71 42.71 42.71 0.4K
14:49 42.71 42.71 42.71 42.71 0.0K
14:50 42.71 42.71 42.71 42.71 0.1K
14:51 42.71 42.76 42.71 42.76 0.7K
14:52 42.76 42.76 42.76 42.76 0.1K
14:53 42.76 42.76 42.76 42.76 0.1K
14:54 42.76 42.76 42.76 42.76 0.2K
14:55 42.76 42.77 42.76 42.77 0.3K
14:56 42.77 42.77 42.77 42.77 0.3K
14:57 42.77 42.77 42.77 42.77 0.0K
14:58 42.77 42.77 42.68 42.68 3.5K
14:59 42.68 42.68 42.68 42.68 0.1K
15:00 42.68 42.69 42.68 42.69 0.5K
15:01 42.68 42.68 42.64 42.64 1.9K
15:02 42.64 42.64 42.64 42.64 1.2K
15:03 42.64 42.71 42.64 42.71 0.9K
15:04 42.73 42.75 42.73 42.75 0.9K
15:05 42.75 42.75 42.70 42.71 0.4K
15:06 42.67 42.67 42.67 42.67 0.1K
15:07 42.67 42.73 42.67 42.73 0.3K
15:08 42.73 42.73 42.73 42.73 0.4K
15:09 42.73 42.73 42.71 42.73 0.5K
15:10 42.73 42.73 42.73 42.73 0.1K
15:11 42.73 42.73 42.73 42.73 0.2K
15:12 42.73 42.73 42.71 42.71 0.8K
15:13 42.72 42.72 42.71 42.71 0.3K
15:14 42.71 42.71 42.71 42.71 0.0K
15:15 42.71 42.71 42.68 42.68 3.2K
15:16 42.68 42.68 42.68 42.68 0.2K
15:17 42.67 42.67 42.67 42.67 0.1K
15:18 42.72 42.72 42.72 42.72 0.4K
15:19 42.72 42.72 42.72 42.72 0.1K
15:20 42.72 42.72 42.72 42.72 0.2K
15:21 42.74 42.74 42.74 42.74 2.0K
15:22 42.73 42.73 42.70 42.70 3.4K
15:23 42.61 42.61 42.61 42.61 0.5K
15:24 42.59 42.59 42.47 42.49 1.4K
15:25 42.49 42.56 42.48 42.56 0.8K
15:26 42.56 42.56 42.45 42.45 1.1K
15:27 42.45 42.50 42.45 42.50 0.6K
15:28 42.50 42.50 42.42 42.42 1.0K
15:29 42.42 42.45 42.42 42.45 0.8K
15:30 42.45 42.45 42.39 42.39 0.4K
15:31 42.39 42.41 42.37 42.41 1.1K
15:32 42.41 42.51 42.41 42.43 2.0K
15:33 42.43 42.47 42.43 42.46 0.8K
15:34 42.46 42.46 42.45 42.45 0.6K
15:35 42.38 42.39 42.38 42.39 1.0K
15:36 42.39 42.40 42.38 42.40 3.0K
15:37 42.38 42.38 42.38 42.38 1.1K
15:38 42.37 42.37 42.37 42.37 1.1K
15:39 42.42 42.42 42.33 42.33 3.1K
15:40 42.33 42.33 42.33 42.33 0.8K
15:41 42.33 42.38 42.33 42.38 1.4K
15:42 42.38 42.38 42.35 42.35 1.7K
15:43 42.35 42.35 42.35 42.35 1.3K
15:44 42.35 42.35 42.28 42.28 1.8K
15:45 42.28 42.30 42.28 42.30 0.4K
15:46 42.30 42.35 42.30 42.35 0.8K
15:47 42.35 42.35 42.31 42.31 4.1K
15:48 42.31 42.31 42.31 42.31 0.5K
15:49 42.31 42.31 42.30 42.30 1.4K
15:50 42.34 42.34 42.30 42.30 0.6K
15:51 42.35 42.41 42.33 42.33 4.9K
15:52 42.27 42.27 42.24 42.24 1.7K
15:53 42.24 42.28 42.24 42.28 1.5K
15:54 42.22 42.22 42.17 42.17 3.3K
15:55 42.17 42.24 42.17 42.24 5.0K
15:56 42.24 42.37 42.24 42.36 6.5K
15:57 42.36 42.40 42.36 42.40 7.4K
15:58 42.40 42.43 42.39 42.39 5.5K
15:59 42.39 42.46 42.38 42.44 9.5K
16:00 42.41 42.53 42.38 42.53 114.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible