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 42.84 42.84 41.70 42.77 4.0K
09:32 42.86 43.22 42.86 43.22 4.5K
09:33 43.22 43.22 43.22 43.22 0.5K
09:34 43.22 43.22 43.22 43.22 0.0K
09:35 43.22 43.22 43.22 43.22 0.0K
09:36 43.22 43.22 43.22 43.22 0.1K
09:37 43.22 43.22 43.22 43.22 0.0K
09:38 43.22 43.22 43.22 43.22 0.2K
09:39 43.22 43.22 43.22 43.22 0.0K
09:40 43.22 43.22 43.22 43.22 0.0K
09:41 43.22 43.22 43.22 43.22 0.0K
09:42 43.22 43.22 43.22 43.22 0.1K
09:43 43.22 43.22 43.22 43.22 0.1K
09:44 43.22 43.24 43.22 43.24 0.8K
09:45 43.24 43.24 43.24 43.24 0.2K
09:46 43.24 43.24 43.24 43.24 0.0K
09:47 43.24 43.24 43.24 43.24 0.1K
09:48 43.24 43.24 43.24 43.24 0.0K
09:49 43.24 43.25 43.24 43.25 0.3K
09:50 43.25 43.25 43.25 43.25 0.2K
09:51 43.25 43.25 43.25 43.25 0.1K
09:52 43.25 43.25 43.25 43.25 0.0K
09:53 43.25 43.25 43.25 43.25 0.0K
09:54 43.25 43.25 43.05 43.05 7.7K
09:55 43.05 43.05 43.05 43.05 0.0K
09:56 43.03 43.03 43.03 43.03 0.5K
09:57 43.03 43.03 43.03 43.03 0.0K
09:58 43.03 43.03 43.03 43.03 0.1K
09:59 43.03 43.03 43.03 43.03 0.0K
10:00 43.03 43.03 43.03 43.03 0.0K
10:01 43.03 43.03 43.03 43.03 0.0K
10:02 43.03 43.03 43.03 43.03 0.0K
10:03 43.03 43.06 43.03 43.06 0.9K
10:04 43.07 43.07 43.07 43.07 0.4K
10:05 43.07 43.07 43.07 43.07 0.0K
10:06 43.07 43.07 43.07 43.07 0.3K
10:07 43.07 43.07 43.07 43.07 0.4K
10:08 43.07 43.07 43.07 43.07 0.2K
10:09 43.07 43.07 43.07 43.07 0.1K
10:10 43.07 43.07 43.07 43.07 0.4K
10:11 43.07 43.07 43.07 43.07 0.7K
10:12 43.00 43.00 43.00 43.00 0.4K
10:13 43.00 43.00 42.95 42.95 0.4K
10:14 42.95 42.95 42.95 42.95 0.2K
10:15 42.95 42.95 42.86 42.86 0.2K
10:16 42.86 42.94 42.86 42.94 0.2K
10:17 42.94 42.94 42.94 42.94 0.1K
10:18 42.94 42.94 42.94 42.94 0.0K
10:19 42.94 43.21 42.94 43.21 3.3K
10:20 43.21 43.21 43.21 43.21 0.2K
10:21 43.23 43.29 43.23 43.29 1.7K
10:22 43.29 43.29 43.29 43.29 0.2K
10:23 43.29 43.29 43.29 43.29 0.1K
10:24 43.29 43.29 43.29 43.29 0.0K
10:25 43.29 43.29 43.29 43.29 0.0K
10:26 43.29 43.29 43.29 43.29 0.9K
10:27 43.15 43.15 43.15 43.15 0.5K
10:28 43.15 43.15 43.15 43.15 0.2K
10:29 43.15 43.15 43.15 43.15 0.0K
10:30 43.15 43.15 43.15 43.15 0.0K
10:31 43.15 43.15 43.15 43.15 0.0K
10:32 43.15 43.15 43.15 43.15 0.0K
10:33 43.15 43.15 43.15 43.15 0.0K
10:34 43.15 43.15 43.15 43.15 0.2K
10:35 43.15 43.15 43.15 43.15 0.0K
10:36 43.15 43.15 43.15 43.15 0.1K
10:37 43.15 43.15 43.04 43.04 0.1K
10:38 43.04 43.09 43.04 43.09 1.5K
10:39 43.08 43.08 43.08 43.08 0.6K
10:40 43.08 43.08 43.08 43.08 0.0K
10:41 43.08 43.08 43.08 43.08 0.2K
10:42 43.08 43.08 43.08 43.08 0.0K
10:43 43.08 43.08 43.08 43.08 0.0K
10:44 43.08 43.08 43.08 43.08 0.0K
10:45 43.08 43.08 43.06 43.06 0.1K
10:46 43.06 43.06 43.06 43.06 0.0K
10:47 43.06 43.06 43.06 43.06 0.1K
10:48 43.06 43.06 43.06 43.06 0.0K
10:49 43.06 43.06 43.06 43.06 0.0K
10:50 43.06 43.06 43.06 43.06 0.0K
10:51 43.06 43.06 43.06 43.06 1.1K
10:52 43.06 43.06 42.97 42.97 3.2K
10:53 42.97 42.97 42.97 42.97 0.3K
10:54 43.02 43.02 43.02 43.02 0.8K
10:55 43.02 43.02 43.02 43.02 0.0K
10:56 42.97 43.02 42.97 43.02 0.8K
10:57 43.02 43.02 43.02 43.02 0.1K
10:58 43.02 43.02 42.96 43.00 0.4K
10:59 43.00 43.00 43.00 43.00 0.0K
11:00 43.00 43.00 43.00 43.00 0.1K
11:01 43.00 43.00 43.00 43.00 1.2K
11:02 43.00 43.03 42.99 43.03 1.0K
11:03 43.03 43.03 43.03 43.03 0.0K
11:04 43.03 43.03 43.03 43.03 0.1K
11:05 43.03 43.03 43.03 43.03 0.0K
11:06 43.03 43.03 43.03 43.03 0.0K
11:07 43.03 43.03 43.03 43.03 0.2K
11:08 43.03 43.03 43.03 43.03 0.0K
11:09 43.03 43.03 43.03 43.03 0.0K
11:10 43.03 43.03 43.03 43.03 0.1K
11:11 43.03 43.07 43.03 43.07 1.6K
11:12 43.07 43.07 43.07 43.07 0.0K
11:13 43.07 43.07 43.02 43.02 0.1K
11:14 43.02 43.02 43.02 43.02 0.1K
11:15 42.98 42.98 42.98 42.98 2.0K
11:16 42.98 42.98 42.96 42.96 0.4K
11:17 42.96 42.96 42.96 42.96 0.0K
11:18 42.96 42.96 42.96 42.96 0.0K
11:19 42.96 42.96 42.96 42.96 0.0K
11:20 42.96 42.96 42.96 42.96 0.1K
11:21 42.96 42.96 42.96 42.96 0.0K
11:22 42.96 42.96 42.88 42.88 0.3K
11:23 42.88 42.88 42.88 42.88 0.0K
11:24 42.88 42.88 42.88 42.88 0.0K
11:25 42.88 42.96 42.88 42.96 1.3K
11:26 42.96 42.96 42.96 42.96 0.1K
11:27 42.96 42.96 42.96 42.96 0.0K
11:28 42.96 42.96 42.96 42.96 0.0K
11:29 42.96 42.96 42.96 42.96 0.0K
11:30 42.96 42.97 42.96 42.97 0.2K
11:31 42.97 42.97 42.97 42.97 0.0K
11:32 42.97 42.97 42.97 42.97 0.0K
11:33 42.97 42.97 42.97 42.97 0.0K
11:34 42.97 42.97 42.97 42.97 0.4K
11:35 42.95 42.95 42.94 42.94 2.0K
11:36 42.94 42.99 42.94 42.99 0.2K
11:37 42.99 43.04 42.99 43.04 0.9K
11:38 43.04 43.04 43.04 43.04 0.0K
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 0.0K
11:42 43.04 43.04 43.04 43.04 0.0K
11:43 43.04 43.04 43.04 43.04 0.2K
11:44 43.04 43.04 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 0.1K
11:48 43.04 43.04 43.04 43.04 0.0K
11:49 43.04 43.04 43.04 43.04 0.0K
11:50 43.04 43.04 43.04 43.04 0.0K
11:51 43.04 43.09 43.04 43.09 1.3K
11:52 43.09 43.11 43.09 43.11 0.4K
11:53 43.11 43.11 43.11 43.11 0.0K
11:54 43.11 43.11 43.11 43.11 0.1K
11:55 43.11 43.11 43.11 43.11 0.1K
11:56 43.11 43.11 43.11 43.11 0.1K
11:57 43.11 43.15 43.11 43.15 0.4K
11:58 43.15 43.15 43.15 43.15 0.7K
11:59 43.15 43.15 43.15 43.15 0.0K
12:00 43.15 43.15 43.15 43.15 0.3K
12:01 43.14 43.14 43.12 43.12 6.0K
12:02 43.12 43.12 43.07 43.11 2.4K
12:03 43.11 43.16 43.11 43.16 0.4K
12:04 43.16 43.16 43.16 43.16 0.0K
12:05 43.16 43.16 43.16 43.16 0.2K
12:06 43.16 43.16 43.16 43.16 0.3K
12:07 43.22 43.22 43.22 43.22 1.0K
12:08 43.24 43.24 43.24 43.24 0.2K
12:09 43.24 43.29 43.24 43.29 0.1K
12:10 43.29 43.29 43.29 43.29 0.0K
12:11 43.29 43.29 43.29 43.29 0.0K
12:12 43.29 43.29 43.29 43.29 0.0K
12:13 43.29 43.29 43.29 43.29 0.1K
12:14 43.29 43.29 43.29 43.29 0.0K
12:15 43.21 43.21 43.18 43.18 2.4K
12:16 43.18 43.18 43.18 43.18 0.0K
12:17 43.18 43.18 43.18 43.18 0.7K
12:18 43.18 43.18 43.13 43.13 0.5K
12:19 43.13 43.13 43.13 43.13 0.1K
12:20 43.13 43.13 43.13 43.13 0.5K
12:21 43.13 43.23 43.13 43.23 1.6K
12:22 43.23 43.23 43.23 43.23 0.4K
12:23 43.19 43.19 43.19 43.19 0.4K
12:24 43.21 43.21 43.21 43.21 0.4K
12:25 43.21 43.26 43.21 43.26 1.0K
12:26 43.26 43.45 43.26 43.45 0.2K
12:27 43.37 43.37 43.37 43.37 0.4K
12:28 43.37 43.45 43.37 43.37 0.4K
12:29 43.43 43.43 43.43 43.43 1.1K
12:30 43.43 43.43 43.43 43.43 0.1K
12:31 43.42 43.42 43.42 43.42 0.1K
12:32 43.42 43.48 43.42 43.42 0.3K
12:33 43.42 43.42 43.42 43.42 0.4K
12:34 43.33 43.42 43.33 43.42 0.6K
12:35 43.48 43.50 43.48 43.50 0.6K
12:36 43.50 43.50 43.42 43.49 0.4K
12:37 43.42 43.42 43.42 43.42 0.2K
12:38 43.41 43.41 43.41 43.41 0.5K
12:39 43.41 43.48 43.41 43.41 0.8K
12:40 43.41 43.41 43.41 43.41 0.4K
12:41 43.41 43.46 43.41 43.46 0.4K
12:42 43.46 43.46 43.41 43.41 0.1K
12:43 43.41 43.41 43.41 43.41 0.2K
12:44 43.41 43.41 43.41 43.41 0.3K
12:45 43.41 43.41 43.41 43.41 0.2K
12:46 43.41 43.41 43.40 43.40 0.4K
12:47 43.40 43.47 43.40 43.47 0.9K
12:48 43.41 43.41 43.41 43.41 2.8K
12:49 43.41 43.43 43.41 43.43 0.3K
12:50 43.43 43.43 43.43 43.43 0.2K
12:51 43.43 43.43 43.43 43.43 0.4K
12:52 43.43 43.43 43.38 43.38 1.1K
12:53 43.38 43.38 43.38 43.38 0.0K
12:54 43.38 43.38 43.38 43.38 0.0K
12:55 43.38 43.38 43.38 43.38 0.5K
12:56 43.38 43.38 43.38 43.38 0.1K
12:57 43.38 43.38 43.38 43.38 0.2K
12:58 43.38 43.42 43.38 43.42 0.5K
12:59 43.42 43.42 43.42 43.42 0.1K
13:00 43.38 43.38 43.38 43.38 0.3K
13:01 43.42 43.42 43.38 43.38 1.1K
13:02 43.36 43.38 43.36 43.38 0.3K
13:03 43.38 43.38 43.38 43.38 0.1K
13:04 43.40 43.40 43.40 43.40 4.1K
13:05 43.40 43.42 43.40 43.41 1.2K
13:06 43.41 43.42 43.41 43.42 0.6K
13:07 43.42 43.42 43.42 43.42 0.4K
13:08 43.42 43.42 43.42 43.42 0.2K
13:09 43.42 43.42 43.42 43.42 0.5K
13:10 43.42 43.42 43.42 43.42 0.2K
13:11 43.42 43.42 43.42 43.42 0.1K
13:12 43.42 43.42 43.42 43.42 0.2K
13:13 43.42 43.51 43.42 43.51 7.0K
13:14 43.51 43.51 43.50 43.50 0.4K
13:15 43.55 43.55 43.51 43.51 0.6K
13:16 43.51 43.51 43.45 43.45 2.9K
13:17 43.45 43.45 43.39 43.39 0.6K
13:18 43.39 43.39 43.39 43.39 0.1K
13:19 43.39 43.43 43.39 43.43 1.5K
13:20 43.43 43.47 43.43 43.47 0.6K
13:21 43.47 43.47 43.47 43.47 0.2K
13:22 43.47 43.47 43.47 43.47 0.0K
13:23 43.47 43.48 43.47 43.47 0.5K
13:24 43.47 43.47 43.46 43.46 0.3K
13:25 43.46 43.46 43.46 43.46 0.0K
13:26 43.46 43.46 43.46 43.46 0.2K
13:27 43.46 43.46 43.46 43.46 0.2K
13:28 43.48 43.48 43.48 43.48 0.5K
13:29 43.52 43.54 43.52 43.54 0.9K
13:30 43.54 43.54 43.54 43.54 0.1K
13:31 43.54 43.54 43.49 43.49 1.0K
13:32 43.49 43.50 43.49 43.50 0.2K
13:33 43.50 43.50 43.50 43.50 0.0K
13:34 43.49 43.49 43.49 43.49 0.3K
13:35 43.49 43.49 43.49 43.49 0.3K
13:36 43.49 43.49 43.49 43.49 0.1K
13:37 43.49 43.49 43.49 43.49 0.3K
13:38 43.49 43.49 43.49 43.49 0.2K
13:39 43.49 43.49 43.49 43.49 0.1K
13:40 43.49 43.51 43.49 43.51 1.8K
13:41 43.51 43.51 43.51 43.51 1.4K
13:42 43.51 43.51 43.43 43.51 3.0K
13:43 43.51 43.51 43.51 43.51 0.1K
13:44 43.49 43.49 43.44 43.44 0.4K
13:45 43.44 43.48 43.44 43.48 0.4K
13:46 43.48 43.48 43.43 43.43 0.9K
13:47 43.43 43.43 43.43 43.43 0.2K
13:48 43.43 43.43 43.43 43.43 0.1K
13:49 43.43 43.53 43.43 43.53 0.4K
13:50 43.52 43.52 43.52 43.52 0.7K
13:51 43.52 43.52 43.52 43.52 0.0K
13:52 43.52 43.52 43.52 43.52 0.0K
13:53 43.52 43.52 43.52 43.52 0.2K
13:54 43.52 43.52 43.52 43.52 0.1K
13:55 43.52 43.52 43.52 43.52 0.2K
13:56 43.52 43.52 43.52 43.52 0.2K
13:57 43.52 43.52 43.52 43.52 0.6K
13:58 43.52 43.52 43.52 43.52 0.3K
13:59 43.52 43.52 43.52 43.52 0.0K
14:00 43.52 43.52 43.52 43.52 0.2K
14:01 43.52 43.57 43.52 43.54 1.9K
14:02 43.54 43.54 43.54 43.54 0.0K
14:03 43.54 43.54 43.54 43.54 0.3K
14:04 43.54 43.54 43.49 43.49 0.2K
14:05 43.49 43.49 43.49 43.49 0.2K
14:06 43.49 43.61 43.49 43.61 0.8K
14:07 43.61 43.61 43.61 43.61 0.8K
14:08 43.61 43.61 43.61 43.61 0.1K
14:09 43.61 43.68 43.61 43.68 0.3K
14:10 43.68 43.68 43.68 43.68 0.1K
14:11 43.68 43.68 43.68 43.68 0.0K
14:12 43.69 43.69 43.69 43.69 0.4K
14:13 43.69 43.69 43.69 43.69 0.0K
14:14 43.69 43.70 43.69 43.70 1.1K
14:15 43.70 43.70 43.70 43.70 0.1K
14:16 43.70 43.70 43.70 43.70 0.2K
14:17 43.70 43.73 43.70 43.73 0.5K
14:18 43.73 43.73 43.73 43.73 0.2K
14:19 43.73 43.73 43.73 43.73 0.2K
14:20 43.73 43.73 43.73 43.73 0.0K
14:21 43.73 43.76 43.73 43.76 1.0K
14:22 43.76 43.83 43.76 43.83 0.5K
14:23 43.83 43.86 43.83 43.86 0.6K
14:24 43.86 43.86 43.86 43.86 0.2K
14:25 43.83 43.83 43.80 43.80 0.4K
14:26 43.83 43.83 43.83 43.83 0.5K
14:27 43.83 43.83 43.83 43.83 0.4K
14:28 43.83 43.83 43.80 43.80 0.3K
14:29 43.80 43.80 43.80 43.80 0.3K
14:30 43.82 43.82 43.78 43.78 0.9K
14:31 43.78 43.78 43.78 43.78 0.0K
14:32 43.78 43.78 43.78 43.78 0.9K
14:33 43.78 43.78 43.78 43.78 0.0K
14:34 43.78 43.85 43.78 43.85 1.2K
14:35 43.85 43.85 43.85 43.85 0.6K
14:36 43.85 43.85 43.85 43.85 0.4K
14:37 43.80 43.81 43.80 43.81 0.3K
14:38 43.81 43.81 43.81 43.81 0.2K
14:39 43.81 43.81 43.81 43.81 0.2K
14:40 43.81 43.81 43.81 43.81 0.1K
14:41 43.76 43.81 43.76 43.81 0.5K
14:42 43.81 43.85 43.81 43.85 0.5K
14:43 43.85 43.85 43.85 43.85 0.4K
14:44 43.85 43.85 43.85 43.85 0.1K
14:45 43.85 43.85 43.85 43.85 0.4K
14:46 43.85 43.85 43.85 43.85 0.1K
14:47 43.85 43.85 43.85 43.85 0.0K
14:48 43.81 43.82 43.78 43.78 2.9K
14:49 43.78 43.90 43.78 43.90 3.4K
14:50 43.92 43.94 43.92 43.94 0.4K
14:51 43.94 43.94 43.88 43.88 0.8K
14:52 43.88 43.88 43.88 43.88 0.3K
14:53 43.88 43.91 43.88 43.91 0.2K
14:54 43.91 43.91 43.91 43.91 0.6K
14:55 43.91 43.91 43.91 43.91 0.2K
14:56 43.91 43.91 43.90 43.90 0.5K
14:57 43.90 43.90 43.90 43.90 0.4K
14:58 43.91 43.91 43.90 43.90 0.4K
14:59 43.90 43.90 43.89 43.89 0.5K
15:00 43.89 43.89 43.89 43.89 0.3K
15:01 43.89 43.90 43.89 43.90 0.3K
15:02 43.90 43.90 43.90 43.90 0.0K
15:03 43.90 43.90 43.86 43.86 1.5K
15:04 43.86 43.86 43.86 43.86 0.2K
15:05 43.87 43.87 43.87 43.87 0.2K
15:06 43.87 43.87 43.87 43.87 0.1K
15:07 43.88 43.88 43.87 43.87 1.6K
15:08 43.87 43.90 43.87 43.87 1.4K
15:09 43.87 43.87 43.87 43.87 0.4K
15:10 43.87 43.93 43.87 43.93 1.4K
15:11 43.93 43.93 43.90 43.90 0.2K
15:12 43.90 43.90 43.79 43.85 2.6K
15:13 43.85 43.85 43.85 43.85 1.5K
15:14 43.85 43.85 43.85 43.85 0.8K
15:15 43.85 43.85 43.82 43.82 0.3K
15:16 43.82 43.82 43.82 43.82 0.0K
15:17 43.78 43.80 43.78 43.80 5.2K
15:18 43.80 43.80 43.80 43.80 0.8K
15:19 43.80 43.80 43.76 43.76 0.8K
15:20 43.76 43.80 43.75 43.75 2.4K
15:21 43.75 43.77 43.75 43.77 0.1K
15:22 43.77 43.77 43.77 43.77 0.3K
15:23 43.77 43.77 43.73 43.73 0.7K
15:24 43.73 43.73 43.73 43.73 1.7K
15:25 43.73 43.73 43.73 43.73 0.3K
15:26 43.73 43.73 43.73 43.73 0.3K
15:27 43.73 43.73 43.66 43.67 2.1K
15:28 43.67 43.73 43.67 43.73 1.8K
15:29 43.73 43.73 43.73 43.73 0.3K
15:30 43.73 43.75 43.73 43.75 1.9K
15:31 43.75 43.75 43.71 43.73 2.9K
15:32 43.73 43.73 43.71 43.71 0.8K
15:33 43.71 43.72 43.71 43.72 0.2K
15:34 43.72 43.72 43.72 43.72 0.5K
15:35 43.72 43.72 43.66 43.66 1.1K
15:36 43.66 43.67 43.66 43.67 1.1K
15:37 43.67 43.67 43.64 43.64 1.7K
15:38 43.64 43.64 43.61 43.64 1.4K
15:39 43.61 43.61 43.61 43.61 0.7K
15:40 43.61 43.61 43.57 43.60 3.6K
15:41 43.58 43.58 43.57 43.57 2.7K
15:42 43.57 43.57 43.49 43.49 1.5K
15:43 43.45 43.45 43.42 43.42 1.5K
15:44 43.45 43.53 43.45 43.53 2.5K
15:45 43.53 43.55 43.53 43.55 1.4K
15:46 43.55 43.55 43.55 43.55 0.5K
15:47 43.55 43.57 43.55 43.57 1.0K
15:48 43.57 43.57 43.53 43.56 2.0K
15:49 43.56 43.56 43.53 43.53 1.5K
15:50 43.54 43.54 43.54 43.54 0.7K
15:51 43.54 43.54 43.45 43.45 5.4K
15:52 43.45 43.45 43.41 43.41 1.6K
15:53 43.41 43.43 43.41 43.41 1.3K
15:54 43.42 43.42 43.38 43.41 4.6K
15:55 43.41 43.46 43.41 43.46 2.7K
15:56 43.46 43.48 43.44 43.48 6.1K
15:57 43.48 43.53 43.48 43.53 2.3K
15:58 43.53 43.58 43.51 43.51 9.3K
15:59 43.51 43.53 43.48 43.48 6.7K
16:00 43.46 43.53 43.39 43.53 68.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible