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 43.71 43.79 43.65 43.65 1.7K
09:32 43.80 43.80 43.80 43.80 0.1K
09:33 43.79 43.79 43.79 43.79 0.4K
09:34 43.79 43.79 43.79 43.79 0.0K
09:35 43.79 43.79 43.64 43.64 0.6K
09:36 43.53 43.63 43.53 43.53 0.5K
09:37 43.53 43.53 43.53 43.53 0.0K
09:38 43.67 43.67 43.67 43.67 0.1K
09:39 43.67 43.67 43.67 43.67 0.0K
09:40 43.66 43.66 43.66 43.66 0.4K
09:41 43.66 43.67 43.66 43.67 0.6K
09:42 43.67 43.67 43.67 43.67 0.0K
09:43 43.67 43.67 43.67 43.67 0.0K
09:44 43.66 43.68 43.66 43.68 1.2K
09:45 43.67 43.67 43.67 43.67 1.0K
09:46 43.67 43.67 43.67 43.67 1.0K
09:47 43.67 43.67 43.67 43.67 0.4K
09:48 43.67 43.67 43.67 43.67 0.0K
09:49 43.67 43.67 43.67 43.67 0.0K
09:50 43.67 43.67 43.67 43.67 0.2K
09:51 43.67 43.67 43.67 43.67 0.0K
09:52 43.62 43.62 43.62 43.62 0.8K
09:53 43.62 43.62 43.62 43.62 0.2K
09:54 43.62 43.62 43.62 43.62 0.1K
09:55 43.62 43.62 43.62 43.62 0.0K
09:56 43.62 43.62 43.62 43.62 0.0K
09:57 43.62 43.62 43.62 43.62 0.1K
09:58 43.62 43.62 43.62 43.62 0.0K
09:59 43.62 43.62 43.62 43.62 2.7K
10:00 43.82 43.82 43.82 43.82 0.3K
10:01 43.82 43.88 43.82 43.88 0.6K
10:02 43.87 43.87 43.86 43.87 0.5K
10:03 43.88 43.88 43.75 43.87 0.9K
10:04 43.87 43.87 43.86 43.86 0.5K
10:05 43.86 43.86 43.86 43.86 0.0K
10:06 43.86 43.86 43.86 43.86 0.2K
10:07 43.89 43.89 43.86 43.86 0.9K
10:08 43.86 43.86 43.86 43.86 1.4K
10:09 43.86 43.86 43.86 43.86 0.1K
10:10 43.86 43.86 43.86 43.86 0.6K
10:11 43.86 43.86 43.86 43.86 0.0K
10:12 43.86 43.86 43.75 43.75 0.1K
10:13 43.75 43.75 43.75 43.75 0.0K
10:14 43.75 43.75 43.75 43.75 0.0K
10:15 43.87 43.87 43.87 43.87 0.8K
10:16 43.76 43.76 43.76 43.76 0.5K
10:17 43.76 43.76 43.76 43.76 0.1K
10:18 43.82 43.82 43.82 43.82 0.4K
10:19 43.82 43.82 43.82 43.82 0.0K
10:20 43.61 43.61 43.61 43.61 1.4K
10:21 43.61 43.61 43.61 43.61 0.0K
10:22 43.68 43.68 43.68 43.68 0.4K
10:23 43.68 43.68 43.68 43.68 0.0K
10:24 43.68 43.68 43.68 43.68 0.0K
10:25 43.68 43.68 43.68 43.68 0.3K
10:26 43.68 43.68 43.60 43.60 0.4K
10:27 43.60 43.60 43.60 43.60 0.0K
10:28 43.60 43.60 43.60 43.60 0.0K
10:29 43.60 43.62 43.60 43.62 1.0K
10:30 43.49 43.49 43.49 43.49 1.0K
10:31 43.49 43.49 43.47 43.47 0.3K
10:32 43.39 43.39 43.23 43.23 5.2K
10:33 43.23 43.31 43.23 43.31 0.2K
10:34 43.30 43.30 43.29 43.29 0.4K
10:35 43.29 43.29 43.29 43.29 1.0K
10:36 43.29 43.29 43.29 43.29 0.1K
10:37 43.29 43.29 43.28 43.28 0.2K
10:38 43.28 43.28 43.28 43.28 0.1K
10:39 43.28 43.28 43.28 43.28 0.1K
10:40 43.28 43.28 43.28 43.28 0.2K
10:41 43.28 43.28 43.28 43.28 0.3K
10:42 43.28 43.28 43.28 43.28 0.4K
10:43 43.28 43.28 43.28 43.28 0.2K
10:44 43.28 43.28 43.28 43.28 0.0K
10:45 43.28 43.29 43.28 43.29 0.3K
10:46 43.29 43.29 43.15 43.15 0.9K
10:47 43.15 43.26 43.15 43.26 0.2K
10:48 43.26 43.26 43.26 43.26 0.1K
10:49 43.26 43.26 43.26 43.26 0.0K
10:50 43.17 43.17 43.17 43.17 0.2K
10:51 43.17 43.17 43.17 43.17 0.6K
10:52 43.19 43.19 43.17 43.17 3.0K
10:53 43.17 43.17 43.17 43.17 0.3K
10:54 43.17 43.17 43.17 43.17 0.6K
10:55 43.17 43.17 43.17 43.17 0.0K
10:56 43.17 43.17 43.17 43.17 0.1K
10:57 43.17 43.20 43.17 43.20 1.1K
10:58 43.20 43.20 43.13 43.15 1.6K
10:59 43.15 43.16 43.15 43.16 4.7K
11:00 43.16 43.16 43.00 43.09 1.2K
11:01 43.09 43.09 43.09 43.09 0.0K
11:02 43.09 43.09 43.09 43.09 0.1K
11:03 43.09 43.09 43.06 43.06 6.4K
11:04 43.09 43.09 42.94 42.94 4.1K
11:05 42.94 42.94 42.94 42.94 0.1K
11:06 42.98 42.98 42.98 42.98 0.1K
11:07 42.98 42.98 42.98 42.98 0.4K
11:08 43.26 43.32 43.26 43.32 7.1K
11:09 43.32 43.32 43.32 43.32 0.0K
11:10 43.32 43.32 43.32 43.32 0.5K
11:11 43.32 43.32 43.32 43.32 0.2K
11:12 43.32 43.32 43.32 43.32 0.1K
11:13 43.32 43.32 43.32 43.32 0.1K
11:14 43.32 43.32 43.13 43.13 1.4K
11:15 43.13 43.13 43.07 43.07 0.6K
11:16 43.19 43.19 43.19 43.19 2.9K
11:17 43.19 43.19 43.19 43.19 0.4K
11:18 43.26 43.26 43.12 43.12 1.0K
11:19 43.12 43.12 43.12 43.12 0.1K
11:20 43.12 43.12 43.12 43.12 0.1K
11:21 43.12 43.18 43.12 43.18 0.3K
11:22 43.18 43.18 43.18 43.18 0.1K
11:23 43.18 43.18 43.18 43.18 0.1K
11:24 43.18 43.18 43.18 43.18 0.2K
11:25 43.18 43.18 43.18 43.18 0.0K
11:26 43.18 43.18 43.18 43.18 0.2K
11:27 43.18 43.18 43.18 43.18 0.1K
11:28 43.18 43.18 43.18 43.18 0.3K
11:29 43.18 43.18 43.16 43.16 0.2K
11:30 43.22 43.23 43.22 43.23 2.2K
11:31 43.23 43.23 43.23 43.23 0.2K
11:32 43.23 43.23 43.18 43.18 0.4K
11:33 43.18 43.18 43.18 43.18 0.1K
11:34 43.18 43.18 43.18 43.18 0.2K
11:35 43.18 43.18 43.18 43.18 0.1K
11:36 43.18 43.23 43.18 43.23 0.3K
11:37 43.23 43.23 43.23 43.23 0.0K
11:38 43.17 43.17 43.11 43.11 0.3K
11:39 43.11 43.11 43.11 43.11 0.1K
11:40 43.11 43.11 43.11 43.11 0.5K
11:41 43.11 43.17 43.11 43.14 0.3K
11:42 43.18 43.18 43.13 43.18 0.7K
11:43 43.18 43.18 43.18 43.18 0.3K
11:44 43.17 43.17 43.17 43.17 0.4K
11:45 43.17 43.17 43.16 43.16 0.2K
11:46 43.16 43.16 43.16 43.16 0.1K
11:47 43.16 43.16 43.13 43.13 0.3K
11:48 43.16 43.16 43.08 43.08 5.3K
11:49 43.11 43.11 43.06 43.06 3.3K
11:50 43.06 43.10 43.06 43.10 3.6K
11:51 43.10 43.10 43.10 43.10 0.4K
11:52 43.10 43.10 43.10 43.10 0.3K
11:53 43.10 43.10 43.07 43.07 4.6K
11:54 43.08 43.23 43.08 43.23 2.3K
11:55 43.23 43.23 43.23 43.23 0.3K
11:56 43.23 43.23 43.20 43.20 0.3K
11:57 43.20 43.20 43.20 43.20 0.0K
11:58 43.20 43.27 43.20 43.27 1.8K
11:59 43.27 43.27 43.27 43.27 0.2K
12:00 43.27 43.27 43.27 43.27 0.0K
12:01 43.27 43.27 43.27 43.27 0.2K
12:02 43.27 43.27 43.27 43.27 0.1K
12:03 43.38 43.38 43.38 43.38 4.0K
12:04 43.38 43.45 43.38 43.45 0.6K
12:05 43.45 43.45 43.40 43.40 0.2K
12:06 43.40 43.40 43.40 43.40 0.1K
12:07 43.40 43.40 43.40 43.40 0.0K
12:08 43.40 43.42 43.40 43.42 0.7K
12:09 43.42 43.42 43.42 43.42 0.1K
12:10 43.42 43.42 43.41 43.41 1.0K
12:11 43.41 43.41 43.40 43.40 0.7K
12:12 43.32 43.34 43.32 43.34 1.8K
12:13 43.34 43.37 43.34 43.37 0.9K
12:14 43.37 43.37 43.37 43.37 0.1K
12:15 43.37 43.37 43.37 43.37 0.2K
12:16 43.37 43.37 43.37 43.37 0.1K
12:17 43.37 43.41 43.37 43.41 4.7K
12:18 43.41 43.48 43.41 43.48 1.4K
12:19 43.48 43.48 43.48 43.48 0.4K
12:20 43.48 43.52 43.48 43.52 0.3K
12:21 43.52 43.52 43.50 43.50 0.7K
12:22 43.50 43.50 43.50 43.50 0.8K
12:23 43.50 43.50 43.50 43.50 0.1K
12:24 43.50 43.50 43.50 43.50 0.9K
12:25 43.51 43.51 43.51 43.51 0.3K
12:26 43.51 43.51 43.51 43.51 0.7K
12:27 43.51 43.51 43.51 43.51 0.1K
12:28 43.51 43.51 43.51 43.51 0.0K
12:29 43.49 43.49 43.49 43.49 0.1K
12:30 43.49 43.49 43.49 43.49 0.1K
12:31 43.49 43.49 43.49 43.49 0.0K
12:32 43.49 43.49 43.49 43.49 0.3K
12:33 43.49 43.49 43.49 43.49 0.1K
12:34 43.48 43.48 43.48 43.48 1.1K
12:35 43.45 43.46 43.45 43.46 3.5K
12:36 43.45 43.45 43.42 43.45 1.1K
12:37 43.45 43.45 43.45 43.45 0.1K
12:38 43.44 43.45 43.44 43.45 0.5K
12:39 43.45 43.45 43.45 43.45 0.1K
12:40 43.45 43.45 43.45 43.45 0.5K
12:41 43.41 43.41 43.36 43.36 1.6K
12:42 43.36 43.36 43.35 43.35 2.1K
12:43 43.35 43.35 43.35 43.35 1.1K
12:44 43.29 43.29 43.29 43.29 0.6K
12:45 43.29 43.29 43.29 43.29 0.2K
12:46 43.29 43.29 43.29 43.29 0.0K
12:47 43.34 43.34 43.34 43.34 1.5K
12:48 43.34 43.34 43.34 43.34 0.2K
12:49 43.34 43.34 43.34 43.34 0.1K
12:50 43.35 43.35 43.35 43.35 1.2K
12:51 43.35 43.36 43.35 43.36 1.7K
12:52 43.36 43.36 43.36 43.36 0.2K
12:53 43.36 43.36 43.36 43.36 0.1K
12:54 43.41 43.41 43.40 43.40 1.4K
12:55 43.40 43.40 43.38 43.38 1.8K
12:56 43.38 43.38 43.38 43.38 0.4K
12:57 43.38 43.39 43.38 43.39 0.7K
12:58 43.39 43.39 43.39 43.39 0.2K
12:59 43.39 43.39 43.35 43.35 0.8K
13:00 43.36 43.36 43.33 43.33 1.8K
13:01 43.33 43.33 43.32 43.32 1.7K
13:02 43.32 43.32 43.26 43.26 4.3K
13:03 43.33 43.33 43.33 43.33 1.6K
13:04 43.33 43.34 43.33 43.34 1.0K
13:05 43.34 43.34 43.34 43.34 0.1K
13:06 43.34 43.34 43.34 43.34 0.3K
13:07 43.34 43.34 43.32 43.32 0.6K
13:08 43.32 43.32 43.32 43.32 0.7K
13:09 43.32 43.32 43.32 43.32 0.2K
13:10 43.32 43.32 43.32 43.32 0.3K
13:11 43.32 43.32 43.32 43.32 0.2K
13:12 43.32 43.32 43.32 43.32 0.3K
13:13 43.34 43.34 43.34 43.34 0.1K
13:14 43.34 43.34 43.34 43.34 0.0K
13:15 43.34 43.34 43.34 43.34 0.2K
13:16 43.34 43.34 43.28 43.28 3.7K
13:17 43.30 43.31 43.30 43.31 3.4K
13:18 43.31 43.31 43.31 43.31 0.1K
13:19 43.31 43.35 43.31 43.35 2.7K
13:20 43.35 43.35 43.35 43.35 0.6K
13:21 43.35 43.35 43.32 43.32 0.2K
13:22 43.29 43.29 43.29 43.29 0.8K
13:23 43.29 43.29 43.29 43.29 0.1K
13:24 43.29 43.32 43.29 43.32 0.7K
13:25 43.36 43.36 43.33 43.33 3.4K
13:26 43.33 43.33 43.30 43.31 1.6K
13:27 43.31 43.31 43.26 43.26 0.7K
13:28 43.26 43.26 43.26 43.26 0.0K
13:29 43.31 43.31 43.28 43.28 0.7K
13:30 43.28 43.28 43.28 43.28 0.1K
13:31 43.28 43.28 43.28 43.28 0.1K
13:32 43.28 43.28 43.28 43.28 0.1K
13:33 43.31 43.35 43.31 43.31 3.6K
13:34 43.31 43.35 43.31 43.35 1.5K
13:35 43.35 43.35 43.32 43.32 0.5K
13:36 43.32 43.32 43.32 43.32 0.1K
13:37 43.32 43.32 43.32 43.32 0.1K
13:38 43.35 43.35 43.35 43.35 0.3K
13:39 43.35 43.35 43.35 43.35 0.3K
13:40 43.35 43.35 43.32 43.32 0.2K
13:41 43.32 43.32 43.32 43.32 0.1K
13:42 43.39 43.39 43.39 43.39 2.1K
13:43 43.39 43.39 43.39 43.39 0.5K
13:44 43.39 43.39 43.39 43.39 0.3K
13:45 43.39 43.41 43.39 43.41 0.3K
13:46 43.41 43.46 43.41 43.46 2.6K
13:47 43.46 43.46 43.46 43.46 0.5K
13:48 43.46 43.46 43.46 43.46 0.1K
13:49 43.46 43.46 43.46 43.46 0.5K
13:50 43.46 43.46 43.44 43.44 0.3K
13:51 43.44 43.44 43.44 43.44 0.0K
13:52 43.44 43.44 43.43 43.43 0.2K
13:53 43.43 43.43 43.43 43.43 0.0K
13:54 43.43 43.43 43.43 43.43 0.1K
13:55 43.43 43.43 43.43 43.43 0.1K
13:56 43.43 43.43 43.43 43.43 0.1K
13:57 43.43 43.43 43.33 43.33 1.9K
13:58 43.32 43.32 43.25 43.25 6.5K
13:59 43.25 43.28 43.25 43.28 0.4K
14:00 43.27 43.27 43.27 43.27 0.7K
14:01 43.24 43.24 43.24 43.24 1.4K
14:02 43.24 43.24 43.20 43.20 0.3K
14:03 43.20 43.23 43.20 43.21 3.8K
14:04 43.20 43.20 43.18 43.18 0.9K
14:05 43.18 43.18 43.17 43.17 0.6K
14:06 43.17 43.17 43.11 43.11 1.8K
14:07 43.11 43.11 43.10 43.10 0.3K
14:08 43.10 43.10 43.09 43.09 0.1K
14:09 43.09 43.09 43.05 43.05 1.0K
14:10 43.05 43.05 43.03 43.03 0.4K
14:11 43.03 43.03 42.99 42.99 0.9K
14:12 42.99 42.99 42.96 42.96 1.7K
14:13 42.96 42.96 42.96 42.96 0.9K
14:14 42.96 42.96 42.96 42.96 0.6K
14:15 42.96 42.96 42.96 42.96 0.7K
14:16 42.96 42.96 42.96 42.96 0.6K
14:17 42.89 42.93 42.89 42.93 0.9K
14:18 42.93 42.93 42.93 42.93 2.2K
14:19 42.92 42.92 42.92 42.92 0.8K
14:20 42.93 42.93 42.93 42.93 0.5K
14:21 42.93 42.96 42.93 42.96 1.8K
14:22 42.96 42.96 42.96 42.96 0.4K
14:23 42.96 42.96 42.95 42.95 2.6K
14:24 42.88 42.88 42.87 42.87 3.0K
14:25 42.95 42.95 42.95 42.95 2.8K
14:26 42.95 42.95 42.95 42.95 0.2K
14:27 42.93 42.93 42.93 42.93 0.6K
14:28 42.93 42.93 42.93 42.93 0.5K
14:29 42.92 42.92 42.92 42.92 2.1K
14:30 42.93 42.93 42.93 42.93 1.8K
14:31 42.98 42.98 42.95 42.95 1.1K
14:32 42.95 42.95 42.95 42.95 0.3K
14:33 42.95 42.95 42.95 42.95 0.3K
14:34 42.95 42.98 42.95 42.98 0.3K
14:35 42.98 42.98 42.98 42.98 0.1K
14:36 42.98 42.98 42.98 42.98 0.1K
14:37 42.98 42.99 42.98 42.99 0.4K
14:38 42.99 42.99 42.99 42.99 0.1K
14:39 42.99 42.99 42.99 42.99 0.2K
14:40 42.99 42.99 42.99 42.99 0.2K
14:41 42.96 42.96 42.90 42.90 3.5K
14:42 42.89 42.92 42.89 42.92 2.0K
14:43 42.92 42.92 42.92 42.92 0.4K
14:44 42.92 42.94 42.92 42.94 0.6K
14:45 42.92 42.92 42.92 42.92 0.4K
14:46 42.92 42.92 42.92 42.92 0.6K
14:47 42.92 42.99 42.92 42.99 5.2K
14:48 42.99 42.99 42.99 42.99 0.3K
14:49 42.99 42.99 42.94 42.94 0.1K
14:50 42.94 42.94 42.94 42.94 0.6K
14:51 42.94 42.95 42.94 42.95 1.1K
14:52 42.95 42.95 42.92 42.92 0.5K
14:53 42.92 42.92 42.92 42.92 0.1K
14:54 42.92 43.00 42.92 43.00 8.3K
14:55 43.00 43.00 43.00 43.00 1.4K
14:56 43.00 43.00 42.95 42.95 2.5K
14:57 42.95 42.95 42.95 42.95 0.7K
14:58 42.95 42.96 42.94 42.96 6.4K
14:59 42.96 42.96 42.91 42.91 0.6K
15:00 42.91 42.92 42.90 42.90 2.3K
15:01 42.90 42.90 42.87 42.87 0.9K
15:02 42.88 42.88 42.81 42.81 5.1K
15:03 42.81 42.81 42.81 42.81 0.4K
15:04 42.81 42.81 42.81 42.81 0.6K
15:05 42.81 42.81 42.81 42.81 1.9K
15:06 42.86 42.86 42.78 42.78 5.3K
15:07 42.78 42.78 42.78 42.78 0.7K
15:08 42.78 42.78 42.74 42.74 0.2K
15:09 42.74 42.74 42.74 42.74 0.5K
15:10 42.74 42.74 42.72 42.72 0.2K
15:11 42.72 42.75 42.72 42.75 1.2K
15:12 42.76 42.78 42.76 42.78 1.1K
15:13 42.78 42.78 42.78 42.78 0.1K
15:14 42.78 42.78 42.70 42.70 2.9K
15:15 42.70 42.70 42.70 42.70 0.0K
15:16 42.70 42.70 42.70 42.70 0.3K
15:17 42.70 42.70 42.69 42.69 1.2K
15:18 42.69 42.69 42.69 42.69 2.3K
15:19 42.71 42.73 42.71 42.73 1.3K
15:20 42.73 42.73 42.70 42.71 4.3K
15:21 42.71 42.73 42.71 42.73 0.7K
15:22 42.73 42.73 42.71 42.71 1.2K
15:23 42.71 42.71 42.68 42.68 2.5K
15:24 42.68 42.69 42.68 42.69 0.2K
15:25 42.69 42.75 42.69 42.75 2.8K
15:26 42.75 42.75 42.75 42.75 1.7K
15:27 42.75 42.79 42.75 42.79 1.0K
15:28 42.79 42.81 42.79 42.81 0.9K
15:29 42.81 42.81 42.81 42.81 0.2K
15:30 42.81 42.81 42.81 42.81 0.1K
15:31 42.81 42.81 42.81 42.81 0.3K
15:32 42.81 42.81 42.81 42.81 0.3K
15:33 42.81 42.84 42.81 42.81 6.7K
15:34 42.81 42.82 42.81 42.82 0.7K
15:35 42.82 42.82 42.82 42.82 0.1K
15:36 42.82 42.82 42.81 42.81 0.5K
15:37 42.81 42.84 42.81 42.83 2.7K
15:38 42.83 42.83 42.83 42.83 0.5K
15:39 42.83 42.83 42.83 42.83 0.6K
15:40 42.80 42.81 42.77 42.77 2.4K
15:41 42.77 42.77 42.75 42.75 0.8K
15:42 42.75 42.75 42.67 42.67 2.1K
15:43 42.67 42.67 42.67 42.67 1.2K
15:44 42.67 42.67 42.64 42.64 3.9K
15:45 42.64 42.64 42.62 42.62 1.0K
15:46 42.64 42.64 42.64 42.64 3.2K
15:47 42.64 42.67 42.64 42.67 0.8K
15:48 42.67 42.67 42.67 42.67 1.5K
15:49 42.67 42.67 42.65 42.66 1.5K
15:50 42.66 42.66 42.66 42.66 1.8K
15:51 42.65 42.68 42.65 42.68 1.8K
15:52 42.68 42.68 42.62 42.63 0.9K
15:53 42.63 42.63 42.63 42.63 1.0K
15:54 42.63 42.63 42.63 42.63 1.2K
15:55 42.63 42.63 42.60 42.60 2.0K
15:56 42.63 42.67 42.62 42.67 8.3K
15:57 42.67 42.68 42.66 42.68 8.7K
15:58 42.68 42.68 42.64 42.64 5.6K
15:59 42.64 42.74 42.64 42.74 11.8K
16:00 42.73 42.82 42.72 42.82 106.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible