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 27.92 28.63 27.92 28.10 7.9K
09:32 27.99 27.99 27.91 27.91 0.9K
09:33 27.95 27.95 27.95 27.95 0.3K
09:34 27.95 27.95 27.95 27.95 0.1K
09:35 27.95 27.95 27.95 27.95 0.0K
09:36 27.95 27.95 27.95 27.95 0.3K
09:37 27.95 27.95 27.95 27.95 0.3K
09:38 27.95 27.95 27.95 27.95 0.0K
09:39 27.95 27.97 27.95 27.97 0.3K
09:40 27.97 27.97 27.94 27.94 0.1K
09:41 27.94 28.00 27.94 27.94 0.3K
09:42 27.94 27.94 27.94 27.94 0.7K
09:43 27.94 27.94 27.94 27.94 0.5K
09:44 27.94 27.94 27.94 27.94 0.0K
09:45 27.94 27.94 27.94 27.94 0.0K
09:46 27.94 28.02 27.94 28.02 0.1K
09:47 28.02 28.02 28.01 28.01 1.0K
09:48 28.01 28.01 27.92 27.92 3.3K
09:49 27.92 27.92 27.92 27.92 0.2K
09:50 27.78 27.78 27.78 27.78 1.9K
09:51 27.78 27.78 27.78 27.78 0.2K
09:52 27.78 27.78 27.78 27.78 0.0K
09:53 27.78 27.78 27.78 27.78 0.0K
09:54 27.78 27.90 27.78 27.90 1.5K
09:55 27.92 27.92 27.92 27.92 1.1K
09:56 27.90 27.90 27.77 27.86 1.4K
09:57 27.86 27.86 27.86 27.86 0.6K
09:58 27.83 27.91 27.83 27.91 1.4K
09:59 27.83 27.83 27.83 27.83 0.3K
10:00 27.82 27.90 27.82 27.90 0.6K
10:01 27.90 27.90 27.82 27.83 1.1K
10:02 27.83 27.83 27.83 27.83 0.1K
10:03 27.83 27.83 27.83 27.83 0.1K
10:04 27.83 27.87 27.83 27.87 0.5K
10:05 27.84 27.84 27.84 27.84 0.5K
10:06 27.84 27.85 27.84 27.85 2.5K
10:07 27.85 27.85 27.83 27.83 1.2K
10:08 27.83 27.83 27.75 27.75 3.3K
10:09 27.61 27.61 27.61 27.61 1.5K
10:10 27.61 27.66 27.61 27.66 2.8K
10:11 27.73 27.73 27.68 27.68 0.6K
10:12 27.68 27.69 27.68 27.69 0.3K
10:13 27.69 27.69 27.68 27.68 0.4K
10:14 27.68 27.68 27.68 27.68 0.7K
10:15 27.68 27.68 27.68 27.68 0.4K
10:16 27.68 27.75 27.68 27.75 1.8K
10:17 27.75 27.87 27.75 27.87 1.5K
10:18 27.87 27.93 27.87 27.93 0.4K
10:19 27.93 27.93 27.93 27.93 0.0K
10:20 27.93 27.93 27.93 27.93 0.1K
10:21 27.98 27.98 27.98 27.98 0.6K
10:22 27.98 28.04 27.98 28.02 0.6K
10:23 28.02 28.02 28.02 28.02 0.3K
10:24 28.02 28.17 28.02 28.17 1.1K
10:25 28.17 28.17 28.09 28.09 3.3K
10:26 28.09 28.09 28.01 28.01 0.8K
10:27 28.03 28.03 27.98 28.01 3.8K
10:28 28.04 28.10 28.04 28.10 1.2K
10:29 28.10 28.10 28.10 28.10 0.3K
10:30 28.10 28.10 28.10 28.10 0.1K
10:31 28.11 28.11 28.05 28.10 4.9K
10:32 28.10 28.10 28.10 28.10 0.4K
10:33 28.10 28.10 28.10 28.10 0.3K
10:34 28.10 28.10 28.10 28.10 0.7K
10:35 28.07 28.07 28.07 28.07 4.0K
10:36 28.07 28.07 28.07 28.07 0.1K
10:37 28.07 28.07 28.04 28.04 1.1K
10:38 28.04 28.04 28.04 28.04 0.4K
10:39 28.04 28.05 28.04 28.05 1.7K
10:40 28.10 28.10 28.10 28.10 0.5K
10:41 28.10 28.10 28.10 28.10 0.4K
10:42 28.10 28.10 28.04 28.04 1.4K
10:43 28.04 28.04 28.03 28.03 0.2K
10:44 28.03 28.03 28.03 28.03 0.1K
10:45 28.07 28.07 28.07 28.07 0.7K
10:46 28.07 28.07 28.07 28.07 0.3K
10:47 28.07 28.08 28.07 28.08 0.5K
10:48 28.08 28.09 28.08 28.09 1.1K
10:49 28.06 28.06 28.06 28.06 2.6K
10:50 28.07 28.11 28.07 28.11 6.2K
10:51 28.11 28.15 28.11 28.15 0.3K
10:52 28.15 28.16 28.14 28.16 1.6K
10:53 28.16 28.16 28.16 28.16 0.0K
10:54 28.16 28.16 28.16 28.16 0.7K
10:55 28.17 28.17 28.17 28.17 0.3K
10:56 28.17 28.17 28.16 28.16 0.7K
10:57 28.16 28.16 28.16 28.16 0.2K
10:58 28.16 28.18 28.16 28.18 0.2K
10:59 28.16 28.17 28.16 28.17 0.7K
11:00 28.17 28.17 28.17 28.17 0.3K
11:01 28.17 28.18 28.17 28.18 1.0K
11:02 28.18 28.21 28.16 28.18 5.7K
11:03 28.18 28.18 28.18 28.18 0.7K
11:04 28.18 28.18 28.18 28.18 0.2K
11:05 28.18 28.18 28.18 28.18 0.2K
11:06 28.19 28.19 28.19 28.19 0.8K
11:07 28.19 28.19 28.18 28.18 0.1K
11:08 28.18 28.18 28.18 28.18 0.2K
11:09 28.18 28.18 28.08 28.08 4.7K
11:10 28.08 28.08 28.02 28.02 1.8K
11:11 28.02 28.02 28.02 28.02 1.7K
11:12 28.02 28.02 28.02 28.02 0.5K
11:13 28.02 28.02 28.02 28.02 0.5K
11:14 28.02 28.02 28.02 28.02 0.1K
11:15 28.02 28.02 28.02 28.02 0.2K
11:16 28.02 28.02 27.98 28.00 1.3K
11:17 28.00 28.00 28.00 28.00 0.1K
11:18 28.00 28.06 28.00 28.06 3.4K
11:19 28.06 28.06 28.06 28.06 0.2K
11:20 28.06 28.06 28.06 28.06 0.2K
11:21 28.06 28.06 28.03 28.03 0.7K
11:22 28.03 28.03 28.03 28.03 0.2K
11:23 28.03 28.03 27.97 27.97 0.7K
11:24 27.99 27.99 27.99 27.99 0.4K
11:25 27.99 28.00 27.96 28.00 1.4K
11:26 28.00 28.00 28.00 28.00 2.1K
11:27 28.00 28.00 28.00 28.00 0.4K
11:28 27.92 27.92 27.89 27.89 3.3K
11:29 27.89 27.91 27.89 27.91 0.7K
11:30 27.91 27.92 27.91 27.92 2.7K
11:31 27.93 27.93 27.93 27.93 0.6K
11:32 27.93 27.94 27.93 27.94 0.4K
11:33 27.94 27.94 27.92 27.92 0.4K
11:34 27.92 27.92 27.91 27.91 0.1K
11:35 27.91 27.91 27.91 27.91 0.4K
11:36 27.91 27.93 27.91 27.93 0.9K
11:37 27.93 27.93 27.90 27.90 0.4K
11:38 27.90 27.90 27.90 27.90 0.1K
11:39 27.92 27.92 27.92 27.92 0.3K
11:40 27.92 27.92 27.92 27.92 0.1K
11:41 27.92 27.92 27.92 27.92 0.3K
11:42 27.92 27.92 27.89 27.89 0.2K
11:43 27.89 27.89 27.89 27.89 0.2K
11:44 27.89 27.92 27.89 27.92 1.4K
11:45 27.92 27.92 27.91 27.91 1.3K
11:46 27.91 27.91 27.91 27.91 0.0K
11:47 27.91 27.92 27.91 27.92 0.7K
11:48 27.93 27.97 27.93 27.97 1.7K
11:49 27.97 27.97 27.97 27.97 1.0K
11:50 27.97 27.97 27.97 27.97 0.1K
11:51 27.97 27.97 27.97 27.97 0.5K
11:52 27.97 27.97 27.97 27.97 0.8K
11:53 27.97 27.97 27.94 27.94 1.3K
11:54 27.94 27.95 27.94 27.95 0.1K
11:55 27.92 27.92 27.91 27.91 1.5K
11:56 27.91 27.91 27.90 27.91 1.5K
11:57 27.91 27.91 27.89 27.89 1.0K
11:58 27.89 27.89 27.84 27.84 1.5K
11:59 27.84 27.84 27.84 27.84 0.0K
12:00 27.84 27.84 27.83 27.83 1.7K
12:01 27.83 27.83 27.78 27.78 5.5K
12:02 27.78 27.78 27.78 27.78 0.1K
12:03 27.78 27.78 27.78 27.78 0.0K
12:04 27.83 27.83 27.83 27.83 2.0K
12:05 27.83 27.83 27.83 27.83 0.7K
12:06 27.83 27.86 27.83 27.85 1.3K
12:07 27.85 27.85 27.85 27.85 0.1K
12:08 27.85 27.87 27.85 27.87 0.4K
12:09 27.87 27.87 27.87 27.87 0.3K
12:10 27.86 27.87 27.85 27.87 2.2K
12:11 27.87 27.87 27.87 27.87 0.1K
12:12 27.87 27.87 27.84 27.84 0.2K
12:13 27.84 27.87 27.84 27.87 0.3K
12:14 27.87 27.87 27.87 27.87 0.3K
12:15 27.87 27.87 27.87 27.87 0.1K
12:16 27.87 27.87 27.87 27.87 0.2K
12:17 27.87 27.87 27.85 27.87 0.7K
12:18 27.85 27.92 27.85 27.92 3.1K
12:19 27.94 27.94 27.94 27.94 0.4K
12:20 27.94 27.94 27.92 27.92 0.3K
12:21 27.92 27.96 27.92 27.96 0.4K
12:22 27.96 27.96 27.94 27.94 0.6K
12:23 27.94 27.94 27.94 27.94 0.2K
12:24 27.94 27.94 27.94 27.94 0.2K
12:25 27.94 27.96 27.94 27.96 1.1K
12:26 27.96 28.00 27.96 27.97 0.6K
12:27 27.97 28.01 27.97 28.01 0.8K
12:28 28.01 28.01 28.01 28.01 1.3K
12:29 28.01 28.03 28.01 28.03 0.2K
12:30 28.03 28.03 28.03 28.03 0.1K
12:31 28.03 28.03 27.99 27.99 3.5K
12:32 27.99 27.99 27.99 27.99 0.0K
12:33 27.99 27.99 27.96 27.96 0.6K
12:34 27.96 27.96 27.95 27.95 0.4K
12:35 27.95 27.95 27.92 27.92 1.1K
12:36 27.92 27.92 27.92 27.92 0.0K
12:37 27.92 27.92 27.92 27.92 0.0K
12:38 27.96 27.96 27.94 27.96 1.5K
12:39 28.00 28.00 28.00 28.00 0.8K
12:40 28.00 28.00 28.00 28.00 0.1K
12:41 28.00 28.00 28.00 28.00 0.0K
12:42 28.00 28.00 28.00 28.00 0.4K
12:43 28.00 28.00 28.00 28.00 0.3K
12:44 28.00 28.00 28.00 28.00 0.1K
12:45 28.00 28.00 28.00 28.00 0.2K
12:46 28.00 28.00 28.00 28.00 0.2K
12:47 28.00 28.00 28.00 28.00 0.2K
12:48 28.00 28.08 28.00 28.08 4.0K
12:49 28.08 28.10 28.08 28.10 0.6K
12:50 28.10 28.10 28.10 28.10 0.1K
12:51 28.10 28.10 28.03 28.03 7.7K
12:52 28.03 28.03 28.03 28.03 0.1K
12:53 28.03 28.05 28.03 28.05 1.2K
12:54 28.05 28.05 28.05 28.05 1.0K
12:55 28.05 28.05 28.05 28.05 0.0K
12:56 28.05 28.10 28.05 28.10 0.9K
12:57 28.10 28.10 28.10 28.10 0.2K
12:58 28.10 28.10 28.10 28.10 0.5K
12:59 28.10 28.10 28.10 28.10 0.2K
13:00 28.10 28.10 28.10 28.10 0.2K
13:01 28.10 28.10 28.10 28.10 0.4K
13:02 28.10 28.15 28.10 28.14 2.1K
13:03 28.14 28.22 28.14 28.22 2.2K
13:04 28.22 28.22 28.22 28.22 0.1K
13:05 28.23 28.23 28.18 28.18 2.5K
13:06 28.18 28.18 28.18 28.18 0.1K
13:07 28.18 28.18 28.15 28.15 3.3K
13:08 28.15 28.18 28.15 28.18 0.8K
13:09 28.18 28.18 28.18 28.18 0.1K
13:10 28.18 28.18 28.18 28.18 0.0K
13:11 28.18 28.18 28.18 28.18 0.3K
13:12 28.18 28.18 28.18 28.18 0.2K
13:13 28.18 28.18 28.18 28.18 0.1K
13:14 28.18 28.18 28.18 28.18 0.9K
13:15 28.18 28.18 28.18 28.18 0.1K
13:16 28.18 28.18 28.18 28.18 0.0K
13:17 28.18 28.18 28.18 28.18 0.1K
13:18 28.18 28.18 28.18 28.18 0.0K
13:19 28.18 28.18 28.16 28.16 2.1K
13:20 28.16 28.16 28.16 28.16 0.2K
13:21 28.16 28.19 28.15 28.19 4.9K
13:22 28.19 28.19 28.19 28.19 0.3K
13:23 28.19 28.19 28.19 28.19 0.0K
13:24 28.22 28.26 28.22 28.26 0.9K
13:25 28.26 28.26 28.26 28.26 0.2K
13:26 28.26 28.26 28.26 28.26 0.2K
13:27 28.26 28.28 28.26 28.28 1.5K
13:28 28.28 28.28 28.28 28.28 0.3K
13:29 28.28 28.31 28.28 28.31 1.4K
13:30 28.31 28.31 28.31 28.31 0.1K
13:31 28.32 28.32 28.32 28.32 0.6K
13:32 28.32 28.32 28.32 28.32 0.2K
13:33 28.32 28.32 28.32 28.32 0.0K
13:34 28.32 28.35 28.32 28.35 1.5K
13:35 28.32 28.33 28.32 28.33 2.8K
13:36 28.33 28.33 28.33 28.33 0.3K
13:37 28.33 28.33 28.31 28.31 0.4K
13:38 28.31 28.31 28.31 28.31 0.3K
13:39 28.33 28.33 28.33 28.33 4.4K
13:40 28.37 28.41 28.37 28.41 2.1K
13:41 28.41 28.41 28.38 28.38 0.9K
13:42 28.38 28.43 28.38 28.43 2.4K
13:43 28.43 28.43 28.43 28.43 0.1K
13:44 28.43 28.50 28.43 28.49 0.3K
13:45 28.49 28.49 28.49 28.49 0.7K
13:46 28.49 28.49 28.49 28.49 0.5K
13:47 28.49 28.49 28.45 28.45 0.6K
13:48 28.45 28.45 28.45 28.45 0.1K
13:49 28.45 28.45 28.45 28.45 0.2K
13:50 28.45 28.47 28.45 28.47 0.9K
13:51 28.47 28.48 28.47 28.48 0.2K
13:52 28.48 28.48 28.48 28.48 0.2K
13:53 28.48 28.48 28.46 28.46 0.4K
13:54 28.46 28.50 28.46 28.47 3.0K
13:55 28.47 28.47 28.47 28.47 0.2K
13:56 28.47 28.47 28.38 28.38 4.1K
13:57 28.38 28.38 28.31 28.31 1.3K
13:58 28.31 28.31 28.31 28.31 0.1K
13:59 28.31 28.31 28.31 28.31 0.1K
14:00 28.31 28.31 28.28 28.28 1.1K
14:01 28.28 28.28 28.28 28.28 0.2K
14:02 28.28 28.30 28.28 28.30 0.1K
14:03 28.30 28.30 28.30 28.30 0.0K
14:04 28.30 28.30 28.30 28.30 0.0K
14:05 28.30 28.30 28.30 28.30 0.4K
14:06 28.30 28.30 28.30 28.30 0.1K
14:07 28.30 28.30 28.30 28.30 0.4K
14:08 28.30 28.31 28.30 28.31 1.2K
14:09 28.31 28.33 28.31 28.33 0.3K
14:10 28.33 28.33 28.33 28.33 0.0K
14:11 28.33 28.33 28.30 28.30 3.3K
14:12 28.30 28.31 28.30 28.31 1.3K
14:13 28.31 28.31 28.31 28.31 0.0K
14:14 28.31 28.31 28.31 28.31 0.0K
14:15 28.31 28.31 28.30 28.31 0.8K
14:16 28.36 28.36 28.34 28.34 2.2K
14:17 28.34 28.34 28.33 28.33 0.5K
14:18 28.33 28.34 28.33 28.34 1.0K
14:19 28.34 28.34 28.34 28.34 0.0K
14:20 28.34 28.34 28.34 28.34 0.2K
14:21 28.34 28.34 28.33 28.33 0.1K
14:22 28.33 28.33 28.33 28.33 0.0K
14:23 28.33 28.33 28.33 28.33 0.0K
14:24 28.29 28.29 28.28 28.28 4.3K
14:25 28.28 28.28 28.27 28.27 2.2K
14:26 28.27 28.27 28.27 28.27 1.7K
14:27 28.27 28.27 28.27 28.27 0.2K
14:28 28.27 28.27 28.27 28.27 0.1K
14:29 28.27 28.27 28.23 28.23 1.5K
14:30 28.23 28.23 28.23 28.23 0.3K
14:31 28.23 28.23 28.22 28.22 0.6K
14:32 28.22 28.22 28.21 28.21 7.6K
14:33 28.21 28.21 28.21 28.21 0.2K
14:34 28.21 28.21 28.09 28.09 2.4K
14:35 28.09 28.09 28.09 28.09 0.2K
14:36 28.09 28.12 28.09 28.12 1.1K
14:37 28.12 28.12 28.12 28.12 0.1K
14:38 28.12 28.13 28.12 28.13 0.9K
14:39 28.13 28.13 28.13 28.13 0.0K
14:40 28.13 28.13 28.13 28.13 0.0K
14:41 28.13 28.13 28.13 28.13 0.1K
14:42 28.13 28.13 28.10 28.10 1.1K
14:43 28.12 28.12 28.10 28.10 0.9K
14:44 28.10 28.10 28.10 28.10 0.1K
14:45 28.10 28.14 28.10 28.14 2.2K
14:46 28.14 28.15 28.13 28.15 1.8K
14:47 28.15 28.15 28.15 28.15 0.0K
14:48 28.15 28.15 28.15 28.15 0.4K
14:49 28.15 28.15 28.13 28.13 1.2K
14:50 28.13 28.13 28.13 28.13 0.6K
14:51 28.13 28.13 28.12 28.12 0.6K
14:52 28.12 28.17 28.12 28.17 1.4K
14:53 28.18 28.18 28.18 28.18 0.8K
14:54 28.18 28.18 28.15 28.15 1.9K
14:55 28.15 28.15 28.15 28.15 0.1K
14:56 28.15 28.15 28.11 28.11 0.4K
14:57 28.11 28.11 28.11 28.11 0.6K
14:58 28.11 28.11 28.11 28.11 0.2K
14:59 28.11 28.11 28.11 28.11 0.2K
15:00 28.11 28.11 28.11 28.11 0.6K
15:01 28.11 28.11 28.04 28.04 2.1K
15:02 28.04 28.04 28.04 28.04 0.3K
15:03 28.04 28.04 28.04 28.04 1.0K
15:04 28.04 28.04 28.04 28.04 0.1K
15:05 28.04 28.12 28.04 28.10 5.2K
15:06 28.10 28.10 28.10 28.10 0.2K
15:07 28.10 28.10 28.10 28.10 0.0K
15:08 28.10 28.10 28.09 28.09 0.6K
15:09 28.14 28.14 28.10 28.10 1.6K
15:10 28.10 28.10 28.10 28.10 0.1K
15:11 28.10 28.10 28.10 28.10 0.0K
15:12 28.10 28.10 28.09 28.09 0.3K
15:13 28.09 28.10 28.09 28.10 1.3K
15:14 28.10 28.10 28.10 28.10 0.5K
15:15 28.10 28.10 28.08 28.08 1.6K
15:16 28.08 28.08 28.05 28.05 1.1K
15:17 28.05 28.05 28.05 28.05 0.1K
15:18 28.05 28.06 28.05 28.06 0.7K
15:19 28.06 28.07 28.06 28.07 3.8K
15:20 28.07 28.10 28.07 28.10 0.6K
15:21 28.10 28.10 28.10 28.10 0.2K
15:22 28.12 28.15 28.12 28.12 3.1K
15:23 28.12 28.14 28.12 28.14 1.6K
15:24 28.14 28.14 28.11 28.11 2.7K
15:25 28.11 28.12 28.11 28.12 0.6K
15:26 28.13 28.13 28.12 28.12 0.7K
15:27 28.12 28.12 28.12 28.12 0.8K
15:28 28.12 28.12 28.12 28.12 0.2K
15:29 28.12 28.12 28.11 28.11 0.4K
15:30 28.08 28.08 28.06 28.06 4.7K
15:31 28.06 28.10 28.06 28.10 1.4K
15:32 28.10 28.10 28.10 28.10 0.5K
15:33 28.10 28.13 28.10 28.13 3.2K
15:34 28.13 28.13 28.13 28.13 0.4K
15:35 28.13 28.13 28.13 28.13 2.7K
15:36 28.13 28.13 28.13 28.13 0.7K
15:37 28.13 28.13 28.13 28.13 0.4K
15:38 28.17 28.17 28.15 28.15 4.4K
15:39 28.15 28.15 28.15 28.15 0.4K
15:40 28.15 28.15 28.15 28.15 0.4K
15:41 28.15 28.15 28.15 28.15 1.0K
15:42 28.15 28.16 28.15 28.16 0.6K
15:43 28.16 28.16 28.16 28.16 0.5K
15:44 28.16 28.16 28.16 28.16 0.8K
15:45 28.16 28.16 28.16 28.16 0.8K
15:46 28.16 28.16 28.15 28.15 3.8K
15:47 28.15 28.15 28.13 28.13 1.1K
15:48 28.13 28.13 28.12 28.12 4.2K
15:49 28.09 28.11 28.09 28.09 4.9K
15:50 28.09 28.13 28.09 28.13 3.3K
15:51 28.15 28.15 28.12 28.12 4.7K
15:52 28.10 28.12 28.05 28.05 12.4K
15:53 28.05 28.05 28.04 28.04 4.8K
15:54 28.04 28.04 27.99 27.99 7.4K
15:55 28.00 28.00 27.98 27.98 4.5K
15:56 27.98 27.98 27.94 27.94 4.8K
15:57 27.94 28.04 27.94 28.01 14.3K
15:58 27.96 27.99 27.96 27.99 10.4K
15:59 27.97 28.00 27.97 27.97 12.5K
16:00 27.97 28.20 27.91 27.91 144.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible