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 37.58 40.11 37.00 37.44 0.6K
09:32 37.44 37.44 37.44 37.44 0.0K
09:33 37.40 37.58 36.61 36.61 2.8K
09:34 36.61 36.61 36.61 36.61 0.0K
09:35 36.61 36.61 36.61 36.61 0.0K
09:36 36.46 36.46 36.29 36.29 2.9K
09:37 36.29 36.76 35.55 36.03 29.6K
09:38 34.49 34.57 34.00 34.00 14.7K
09:39 34.00 35.38 34.00 35.38 24.8K
09:40 35.16 35.54 34.72 35.54 16.5K
09:41 35.05 35.43 34.78 35.43 31.7K
09:42 35.43 35.43 34.96 34.96 0.4K
09:43 34.96 34.96 34.95 34.96 8.1K
09:44 34.96 35.10 34.85 34.85 0.9K
09:45 34.85 34.85 34.85 34.85 0.4K
09:46 34.85 35.43 34.85 35.43 4.2K
09:47 35.03 35.03 34.91 34.91 15.7K
09:48 34.92 35.40 34.88 35.40 21.5K
09:49 35.38 35.38 34.93 34.93 10.9K
09:50 35.04 35.23 34.99 35.23 15.3K
09:51 35.23 35.23 35.09 35.09 0.6K
09:52 35.09 35.48 35.05 35.48 3.1K
09:53 35.48 35.48 34.97 34.97 7.5K
09:54 35.08 35.08 35.08 35.08 3.4K
09:55 35.24 35.24 35.04 35.04 11.2K
09:56 34.89 35.00 34.51 34.51 7.7K
09:57 34.51 34.80 34.37 34.80 11.3K
09:58 34.80 34.80 34.45 34.45 1.5K
09:59 34.45 34.45 34.29 34.29 6.9K
10:00 34.65 34.65 34.44 34.59 4.2K
10:01 34.76 34.77 34.76 34.77 2.9K
10:02 34.90 35.61 34.90 35.57 17.1K
10:03 35.65 36.34 35.65 36.34 44.4K
10:04 36.34 36.34 35.73 35.84 4.5K
10:05 36.07 36.41 36.02 36.33 11.9K
10:06 35.92 36.52 35.92 36.52 116.4K
10:07 36.43 36.43 35.95 36.06 9.0K
10:08 36.06 36.06 35.94 35.94 4.7K
10:09 35.88 36.06 35.87 36.06 5.3K
10:10 36.06 36.21 36.06 36.06 1.0K
10:11 36.06 36.06 36.00 36.00 0.4K
10:12 35.88 36.05 35.88 36.05 2.6K
10:13 35.97 36.24 35.96 36.24 12.2K
10:14 36.24 36.24 35.98 35.98 7.7K
10:15 35.98 36.25 35.98 36.19 1.7K
10:16 36.40 36.75 36.40 36.44 5.1K
10:17 36.44 36.75 36.44 36.72 26.3K
10:18 36.72 36.72 36.57 36.57 2.5K
10:19 36.34 36.35 36.34 36.34 1.2K
10:20 36.24 36.24 35.88 36.04 6.6K
10:21 36.00 36.01 36.00 36.00 2.4K
10:22 36.00 36.00 35.84 36.00 6.9K
10:23 35.99 35.99 35.74 35.74 37.2K
10:24 35.71 35.71 35.57 35.57 2.7K
10:25 35.46 35.48 35.25 35.25 29.5K
10:26 35.44 35.44 35.30 35.30 112.1K
10:27 35.30 35.40 35.30 35.40 1.3K
10:28 35.40 35.59 35.40 35.43 6.4K
10:29 35.43 35.43 35.37 35.37 0.4K
10:30 35.28 35.32 35.28 35.32 0.5K
10:31 35.30 35.30 35.30 35.30 1.1K
10:32 35.30 35.35 35.30 35.35 5.5K
10:33 35.30 35.32 35.22 35.32 6.2K
10:34 35.23 35.23 35.23 35.23 0.3K
10:35 35.20 35.25 35.20 35.25 1.0K
10:36 35.25 35.25 35.10 35.10 4.6K
10:37 34.87 35.00 34.83 34.83 11.2K
10:38 34.96 34.96 34.90 34.96 1.9K
10:39 34.87 34.92 34.87 34.92 2.3K
10:40 34.92 34.99 34.92 34.99 1.6K
10:41 34.99 35.04 34.99 35.04 7.5K
10:42 35.05 35.05 35.04 35.04 0.9K
10:43 35.04 35.04 35.00 35.00 0.1K
10:44 35.00 35.06 35.00 35.06 0.3K
10:45 35.06 35.06 35.06 35.06 0.2K
10:46 35.06 35.06 34.89 34.91 11.1K
10:47 34.86 34.86 34.84 34.84 3.0K
10:48 34.84 34.85 34.75 34.85 8.2K
10:49 34.74 34.75 34.65 34.65 7.4K
10:50 34.65 34.65 34.65 34.65 0.4K
10:51 34.65 34.65 34.65 34.65 1.6K
10:52 34.65 34.66 34.63 34.64 7.4K
10:53 34.64 34.71 34.51 34.52 8.1K
10:54 34.34 34.38 34.34 34.36 6.7K
10:55 34.36 34.36 34.17 34.28 4.5K
10:56 34.28 34.32 34.11 34.11 10.8K
10:57 34.11 34.16 34.10 34.10 6.1K
10:58 34.11 34.26 34.11 34.26 11.2K
10:59 34.21 34.24 34.13 34.13 4.4K
11:00 34.12 34.17 34.12 34.17 0.7K
11:01 34.24 34.24 34.23 34.23 6.2K
11:02 34.23 34.25 34.23 34.24 1.2K
11:03 34.24 34.24 34.23 34.23 1.1K
11:04 34.23 34.30 34.23 34.30 1.9K
11:05 34.30 34.30 34.23 34.28 2.3K
11:06 34.28 34.32 34.28 34.32 1.8K
11:07 34.37 34.37 34.27 34.27 2.0K
11:08 34.27 34.30 34.24 34.24 6.9K
11:09 34.24 34.24 34.21 34.23 31.5K
11:10 34.23 34.23 33.81 33.81 6.6K
11:11 33.81 33.85 33.80 33.85 4.0K
11:12 33.85 33.85 33.80 33.84 3.6K
11:13 33.84 33.90 33.84 33.90 0.7K
11:14 33.89 33.93 33.83 33.84 26.2K
11:15 33.86 33.86 33.82 33.85 5.3K
11:16 33.81 33.81 33.70 33.70 6.4K
11:17 33.51 33.58 33.45 33.58 6.8K
11:18 33.58 33.58 33.58 33.58 1.0K
11:19 33.58 33.62 33.58 33.62 4.1K
11:20 33.61 33.61 33.60 33.60 1.6K
11:21 33.60 33.60 33.56 33.56 3.2K
11:22 33.56 33.56 33.56 33.56 1.9K
11:23 33.50 33.58 33.50 33.58 4.2K
11:24 33.58 33.58 33.50 33.55 4.6K
11:25 33.55 33.55 33.52 33.52 1.0K
11:26 33.52 33.52 33.50 33.50 1.5K
11:27 33.50 33.54 33.50 33.54 8.6K
11:28 33.54 33.54 33.45 33.45 0.6K
11:29 33.45 33.45 33.35 33.35 3.7K
11:30 33.40 33.40 33.18 33.18 2.3K
11:31 33.12 33.12 33.01 33.01 3.7K
11:32 33.01 33.01 33.01 33.01 1.1K
11:33 33.01 33.01 33.01 33.01 0.1K
11:34 33.01 33.09 33.01 33.09 0.5K
11:35 33.09 33.14 33.07 33.07 5.5K
11:36 33.05 33.25 33.05 33.25 7.0K
11:37 33.25 33.25 33.08 33.08 1.7K
11:38 33.08 33.10 33.05 33.10 0.8K
11:39 33.10 33.10 32.89 33.10 4.6K
11:40 33.04 33.04 33.04 33.04 0.8K
11:41 33.04 33.04 32.99 33.00 0.9K
11:42 33.00 33.00 33.00 33.00 0.4K
11:43 33.00 33.00 32.95 32.99 2.0K
11:44 32.99 32.99 32.94 32.94 1.5K
11:45 32.88 32.88 32.88 32.88 1.2K
11:46 32.90 32.90 32.82 32.87 6.3K
11:47 32.87 32.87 32.87 32.87 0.2K
11:48 32.87 32.94 32.87 32.94 1.6K
11:49 32.83 32.86 32.83 32.86 3.3K
11:50 32.81 32.81 32.74 32.74 3.6K
11:51 32.74 32.79 32.71 32.72 6.3K
11:52 32.72 32.74 32.72 32.74 1.5K
11:53 32.74 33.06 32.74 33.03 13.1K
11:54 32.96 33.03 32.96 33.03 1.2K
11:55 33.03 33.03 32.97 32.97 1.2K
11:56 32.96 32.96 32.96 32.96 1.7K
11:57 32.96 32.97 32.94 32.94 2.1K
11:58 32.94 32.94 32.93 32.93 0.9K
11:59 32.93 32.98 32.93 32.98 2.6K
12:00 32.98 33.02 32.98 32.99 2.7K
12:01 32.99 33.04 32.98 32.98 5.3K
12:02 32.98 32.99 32.98 32.99 0.5K
12:03 32.98 33.04 32.98 33.02 1.0K
12:04 32.98 32.98 32.98 32.98 1.7K
12:05 32.98 33.01 32.98 32.98 1.5K
12:06 32.98 32.98 32.98 32.98 0.2K
12:07 32.97 32.97 32.97 32.97 3.5K
12:08 32.97 32.97 32.95 32.95 3.2K
12:09 32.95 32.95 32.75 32.75 6.4K
12:10 32.75 32.75 32.65 32.65 0.7K
12:11 32.65 32.70 32.65 32.70 0.6K
12:12 32.70 32.70 32.58 32.58 2.5K
12:13 32.58 32.58 32.55 32.55 0.2K
12:14 32.59 32.60 32.59 32.60 4.9K
12:15 32.60 32.61 32.56 32.56 0.8K
12:16 32.56 32.57 32.55 32.55 2.4K
12:17 32.44 32.52 32.44 32.52 1.2K
12:18 32.52 32.70 32.52 32.70 9.3K
12:19 32.70 32.72 32.70 32.72 0.3K
12:20 32.72 33.00 32.72 33.00 7.3K
12:21 33.04 33.07 33.02 33.02 3.3K
12:22 33.08 33.26 33.08 33.26 5.2K
12:23 33.26 33.33 33.26 33.33 3.4K
12:24 33.36 33.49 33.36 33.49 7.2K
12:25 33.53 33.53 33.13 33.13 15.7K
12:26 33.13 33.41 33.04 33.41 21.6K
12:27 33.25 33.43 33.25 33.40 7.4K
12:28 33.40 33.41 33.38 33.41 0.9K
12:29 33.41 33.41 33.38 33.38 2.3K
12:30 33.38 33.38 33.29 33.30 0.9K
12:31 33.30 33.33 33.21 33.23 5.7K
12:32 33.23 33.30 33.19 33.19 0.5K
12:33 33.27 33.27 33.27 33.27 0.9K
12:34 33.27 33.27 33.16 33.22 2.2K
12:35 33.22 33.22 33.03 33.03 4.2K
12:36 33.03 33.05 33.03 33.03 1.7K
12:37 33.03 33.07 33.03 33.07 5.1K
12:38 33.07 33.07 33.05 33.05 0.5K
12:39 33.05 33.14 33.05 33.14 0.9K
12:40 33.14 33.14 33.04 33.04 28.3K
12:41 33.00 33.04 33.00 33.04 1.6K
12:42 33.04 33.04 33.00 33.04 1.1K
12:43 33.04 33.04 33.00 33.00 0.7K
12:44 33.00 33.04 32.98 32.98 1.0K
12:45 33.00 33.04 33.00 33.00 2.0K
12:46 33.04 33.07 33.01 33.01 4.7K
12:47 33.06 33.11 33.01 33.11 6.7K
12:48 33.16 33.28 33.16 33.27 9.5K
12:49 33.30 33.31 33.27 33.31 1.2K
12:50 33.31 33.31 33.22 33.22 2.9K
12:51 33.22 33.22 33.10 33.19 1.6K
12:52 33.19 33.26 33.18 33.26 2.2K
12:53 33.26 33.27 33.26 33.27 1.4K
12:54 33.27 33.34 33.27 33.31 2.5K
12:55 33.29 33.29 33.21 33.21 1.8K
12:56 33.21 33.21 33.21 33.21 0.7K
12:57 33.21 33.23 33.17 33.17 0.7K
12:58 33.29 33.29 33.17 33.24 1.6K
12:59 33.24 33.28 33.18 33.28 0.7K
13:00 33.28 33.28 33.16 33.16 1.9K
13:01 33.19 33.19 33.00 33.00 5.5K
13:02 33.00 33.00 32.95 32.95 6.8K
13:03 32.95 32.99 32.95 32.99 1.6K
13:04 32.99 33.06 32.98 32.98 0.5K
13:05 32.98 33.00 32.98 32.98 27.0K
13:06 32.98 33.02 32.98 33.02 2.2K
13:07 33.02 33.04 33.02 33.04 0.6K
13:08 32.99 32.99 32.99 32.99 9.6K
13:09 32.99 32.99 32.99 32.99 0.4K
13:10 32.99 32.99 32.98 32.99 0.4K
13:11 32.99 33.00 32.95 32.95 1.2K
13:12 32.95 33.00 32.95 33.00 0.6K
13:13 33.00 33.00 33.00 33.00 0.6K
13:14 33.00 33.00 33.00 33.00 1.2K
13:15 33.00 33.01 33.00 33.01 1.6K
13:16 33.00 33.00 33.00 33.00 1.0K
13:17 33.00 33.00 32.55 32.55 7.4K
13:18 32.60 32.63 32.60 32.63 2.1K
13:19 32.62 32.64 32.62 32.63 0.4K
13:20 32.58 32.63 32.58 32.62 18.0K
13:21 32.62 32.62 32.62 32.62 0.5K
13:22 32.62 32.62 32.55 32.55 3.4K
13:23 32.55 32.55 32.50 32.50 1.7K
13:24 32.50 32.50 32.49 32.49 0.5K
13:25 32.49 32.49 32.44 32.44 2.2K
13:26 32.49 32.49 32.45 32.49 1.6K
13:27 32.49 32.49 32.49 32.49 1.6K
13:28 32.49 32.58 32.49 32.58 3.4K
13:29 32.58 32.61 32.58 32.61 1.2K
13:30 32.61 32.72 32.61 32.72 5.0K
13:31 32.72 32.72 32.57 32.57 3.1K
13:32 32.57 32.57 32.45 32.45 1.0K
13:33 32.45 32.50 32.45 32.50 1.0K
13:34 32.50 32.50 32.50 32.50 0.6K
13:35 32.50 32.50 32.44 32.44 0.6K
13:36 32.53 32.54 32.48 32.48 2.0K
13:37 32.48 32.48 32.31 32.31 5.0K
13:38 32.31 32.33 32.17 32.17 4.2K
13:39 32.29 32.29 32.26 32.26 1.3K
13:40 32.19 32.19 32.19 32.19 0.8K
13:41 32.19 32.19 32.19 32.19 0.1K
13:42 32.27 32.27 32.21 32.21 1.5K
13:43 32.21 32.29 32.19 32.29 7.2K
13:44 32.32 32.32 32.20 32.22 1.5K
13:45 32.22 32.22 32.22 32.22 0.1K
13:46 32.22 32.22 32.22 32.22 0.1K
13:47 32.19 32.19 32.19 32.19 1.6K
13:48 32.19 32.24 32.19 32.24 0.5K
13:49 32.24 32.24 32.18 32.18 1.8K
13:50 32.18 32.18 32.18 32.18 0.0K
13:51 32.18 32.18 32.01 32.01 1.3K
13:52 32.01 32.05 32.01 32.05 2.4K
13:53 32.05 32.08 32.01 32.08 29.8K
13:54 32.08 32.08 32.07 32.07 1.2K
13:55 32.07 32.08 32.07 32.07 5.8K
13:56 32.07 32.07 32.07 32.07 0.6K
13:57 32.12 32.13 32.12 32.13 1.2K
13:58 32.08 32.28 32.08 32.28 3.7K
13:59 32.28 32.38 32.28 32.31 3.5K
14:00 32.31 32.31 32.30 32.31 1.7K
14:01 32.20 32.20 32.12 32.12 4.9K
14:02 32.12 32.12 32.12 32.12 0.5K
14:03 32.08 32.08 32.03 32.03 0.6K
14:04 32.03 32.19 32.03 32.19 2.6K
14:05 32.19 32.19 32.09 32.09 0.4K
14:06 32.10 32.10 32.01 32.01 2.9K
14:07 32.01 32.04 31.87 31.87 7.5K
14:08 31.87 31.97 31.87 31.97 3.3K
14:09 31.97 32.01 31.97 32.01 1.1K
14:10 32.01 32.01 32.01 32.01 0.8K
14:11 32.01 32.01 31.98 31.98 1.7K
14:12 31.98 31.98 31.98 31.98 0.3K
14:13 31.98 32.01 31.98 32.01 0.7K
14:14 31.98 32.01 31.98 32.01 1.2K
14:15 32.06 32.06 32.04 32.04 2.8K
14:16 32.10 32.10 32.10 32.10 1.3K
14:17 32.08 32.12 32.08 32.12 4.5K
14:18 32.13 32.13 32.13 32.13 0.8K
14:19 32.12 32.26 32.12 32.26 5.4K
14:20 32.26 32.32 32.26 32.32 1.5K
14:21 32.32 32.33 32.32 32.33 0.8K
14:22 32.33 32.39 32.33 32.39 2.1K
14:23 32.39 32.41 32.39 32.41 2.7K
14:24 32.41 32.41 32.41 32.41 0.2K
14:25 32.41 32.43 32.41 32.43 1.7K
14:26 32.43 32.43 32.43 32.43 0.8K
14:27 32.43 32.47 32.38 32.47 3.0K
14:28 32.47 32.47 32.47 32.47 0.3K
14:29 32.47 32.47 32.47 32.47 0.3K
14:30 32.44 32.44 32.44 32.44 0.7K
14:31 32.44 32.44 32.36 32.36 7.5K
14:32 32.36 32.36 32.36 32.36 1.2K
14:33 32.36 32.36 32.33 32.33 1.9K
14:34 32.33 32.36 32.33 32.35 5.3K
14:35 32.35 32.35 32.35 32.35 1.1K
14:36 32.28 32.28 32.28 32.28 2.0K
14:37 32.28 32.28 32.11 32.11 0.4K
14:38 32.18 32.18 32.18 32.18 0.3K
14:39 32.12 32.19 32.12 32.13 1.0K
14:40 32.13 32.13 32.12 32.12 1.0K
14:41 32.12 32.12 32.12 32.12 0.2K
14:42 32.08 32.09 32.08 32.09 1.4K
14:43 32.09 32.09 32.03 32.06 1.1K
14:44 32.06 32.06 32.01 32.01 2.3K
14:45 32.01 32.01 31.97 31.97 0.5K
14:46 31.97 31.99 31.97 31.99 0.6K
14:47 31.99 32.04 31.99 32.04 0.6K
14:48 32.04 32.04 32.04 32.04 0.0K
14:49 32.04 32.04 32.00 32.00 1.3K
14:50 31.99 31.99 31.72 31.72 8.3K
14:51 31.72 31.72 31.72 31.72 2.1K
14:52 31.72 31.74 31.68 31.74 7.2K
14:53 31.70 31.70 31.70 31.70 5.9K
14:54 31.70 31.83 31.70 31.83 13.7K
14:55 31.85 31.86 31.84 31.86 4.1K
14:56 31.86 31.86 31.83 31.83 0.9K
14:57 31.78 31.78 31.63 31.63 6.8K
14:58 31.46 31.46 31.34 31.43 28.5K
14:59 31.43 31.43 31.43 31.43 0.2K
15:00 31.43 31.43 31.29 31.41 5.2K
15:01 31.34 31.34 31.27 31.34 1.5K
15:02 31.34 31.40 31.34 31.40 3.6K
15:03 31.36 31.43 31.31 31.31 2.2K
15:04 31.31 31.37 31.31 31.31 1.7K
15:05 31.31 31.31 31.27 31.27 1.3K
15:06 31.27 31.28 31.27 31.28 0.8K
15:07 31.28 31.32 31.28 31.32 4.7K
15:08 31.32 31.32 31.32 31.32 0.9K
15:09 31.32 31.32 31.25 31.25 0.4K
15:10 31.25 31.25 31.25 31.25 0.4K
15:11 31.19 31.21 31.16 31.21 7.0K
15:12 31.21 31.21 31.18 31.18 1.2K
15:13 31.18 31.19 31.18 31.19 0.7K
15:14 31.19 31.19 31.19 31.19 0.4K
15:15 31.19 31.51 31.19 31.35 22.0K
15:16 31.42 31.53 31.42 31.50 9.2K
15:17 31.50 31.51 31.50 31.51 3.3K
15:18 31.51 31.51 31.44 31.44 0.8K
15:19 31.44 31.44 31.31 31.35 3.2K
15:20 31.35 31.39 31.35 31.39 2.6K
15:21 31.38 31.39 31.09 31.09 3.7K
15:22 31.13 31.13 31.01 31.01 4.5K
15:23 31.01 31.01 30.92 30.92 2.2K
15:24 30.92 31.01 30.85 31.01 7.2K
15:25 31.01 31.04 30.99 31.03 5.7K
15:26 31.11 31.13 31.11 31.13 3.5K
15:27 31.15 31.19 31.12 31.12 4.1K
15:28 31.03 31.03 30.98 30.98 3.3K
15:29 30.99 31.15 30.99 31.08 7.4K
15:30 31.08 31.17 31.01 31.01 1.2K
15:31 31.01 31.12 31.01 31.09 4.2K
15:32 31.10 31.14 31.10 31.12 2.7K
15:33 31.14 31.14 31.11 31.11 11.6K
15:34 31.12 31.20 31.04 31.09 12.3K
15:35 31.03 31.10 31.03 31.10 3.3K
15:36 31.15 31.20 31.14 31.18 10.6K
15:37 31.18 31.20 31.13 31.20 4.9K
15:38 31.20 31.20 31.16 31.16 9.9K
15:39 31.16 31.16 31.16 31.16 1.7K
15:40 31.16 31.16 30.96 30.96 6.6K
15:41 30.97 31.00 30.97 31.00 5.8K
15:42 31.00 31.04 30.98 30.98 4.2K
15:43 30.98 31.03 30.98 30.98 9.6K
15:44 30.98 30.98 30.97 30.98 8.9K
15:45 30.98 30.98 30.76 30.80 9.6K
15:46 30.71 30.82 30.71 30.82 10.6K
15:47 30.83 30.83 30.74 30.81 7.2K
15:48 30.81 30.83 30.76 30.83 7.5K
15:49 30.79 30.85 30.79 30.80 17.1K
15:50 30.72 30.79 30.72 30.79 8.1K
15:51 30.75 30.81 30.75 30.80 9.6K
15:52 30.79 30.79 30.72 30.72 6.0K
15:53 30.79 30.81 30.79 30.80 9.8K
15:54 30.78 30.78 30.72 30.72 7.2K
15:55 30.74 30.74 30.72 30.72 6.6K
15:56 30.70 30.82 30.70 30.81 17.2K
15:57 30.81 30.82 30.79 30.79 9.4K
15:58 30.81 30.81 30.71 30.71 28.7K
15:59 30.71 30.76 30.70 30.73 31.9K
16:00 30.71 31.52 30.57 30.58 170.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible