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 26.57 26.60 26.52 26.52 9.3K
09:32 26.52 26.52 26.52 26.52 0.0K
09:33 26.52 26.85 26.52 26.69 1.0K
09:34 26.69 26.69 26.69 26.69 0.0K
09:35 26.69 26.69 26.69 26.69 0.0K
09:36 26.69 26.69 26.69 26.69 0.2K
09:37 26.69 26.69 26.69 26.69 0.1K
09:38 26.69 26.69 26.69 26.69 0.2K
09:39 26.69 26.69 26.66 26.66 0.8K
09:40 26.66 26.66 26.64 26.64 0.4K
09:41 26.64 26.65 26.64 26.65 0.3K
09:42 26.65 26.65 26.65 26.65 0.0K
09:43 26.65 26.65 26.65 26.65 0.0K
09:44 26.65 26.65 26.65 26.65 0.0K
09:45 26.65 26.65 26.65 26.65 1.3K
09:46 26.65 26.65 26.63 26.63 0.9K
09:47 26.71 26.79 26.71 26.79 1.1K
09:48 26.79 26.79 26.79 26.79 0.3K
09:49 26.88 26.88 26.88 26.88 0.1K
09:50 26.89 27.13 26.89 27.13 7.6K
09:51 27.13 27.13 27.13 27.13 0.1K
09:52 27.13 27.20 27.02 27.20 17.9K
09:53 27.20 27.20 27.20 27.20 0.3K
09:54 27.20 27.20 27.19 27.19 2.4K
09:55 27.13 27.13 27.07 27.07 1.3K
09:56 27.07 27.07 27.07 27.07 0.4K
09:57 27.07 27.07 27.07 27.07 0.0K
09:58 27.07 27.11 27.07 27.11 0.6K
09:59 27.11 27.17 27.10 27.10 5.1K
10:00 27.10 27.13 27.10 27.13 1.3K
10:01 27.18 27.18 27.18 27.18 1.0K
10:02 27.23 27.30 27.23 27.24 2.7K
10:03 27.24 27.28 27.24 27.28 0.4K
10:04 27.28 27.28 27.28 27.28 0.0K
10:05 27.28 27.28 27.28 27.28 0.3K
10:06 27.28 27.35 27.28 27.35 0.4K
10:07 27.35 27.35 27.35 27.35 0.0K
10:08 27.35 27.35 27.34 27.35 0.8K
10:09 27.35 27.35 27.35 27.35 0.2K
10:10 27.35 27.58 27.35 27.52 3.7K
10:11 27.44 27.44 27.44 27.44 4.2K
10:12 27.44 27.51 27.39 27.39 7.0K
10:13 27.39 27.45 27.38 27.38 1.8K
10:14 27.38 27.50 27.38 27.42 1.9K
10:15 27.45 27.45 27.44 27.44 3.1K
10:16 27.44 27.44 27.44 27.44 0.2K
10:17 27.44 27.44 27.44 27.44 0.3K
10:18 27.44 27.44 27.41 27.41 0.5K
10:19 27.41 27.41 27.41 27.41 0.0K
10:20 27.44 27.44 27.44 27.44 1.9K
10:21 27.44 27.48 27.44 27.48 0.5K
10:22 27.48 27.48 27.48 27.48 1.8K
10:23 27.48 27.48 27.38 27.44 0.8K
10:24 27.44 27.44 27.34 27.34 0.8K
10:25 27.39 27.43 27.39 27.43 1.5K
10:26 27.43 27.43 27.35 27.35 0.7K
10:27 27.35 27.35 27.35 27.35 0.8K
10:28 27.40 27.44 27.40 27.44 1.3K
10:29 27.44 27.44 27.44 27.44 0.1K
10:30 27.44 27.44 27.36 27.36 0.7K
10:31 27.44 27.44 27.44 27.44 0.4K
10:32 27.44 27.44 27.44 27.44 0.0K
10:33 27.44 27.45 27.44 27.45 1.3K
10:34 27.45 27.46 27.45 27.46 1.6K
10:35 27.46 27.46 27.46 27.46 0.1K
10:36 27.46 27.46 27.46 27.46 0.8K
10:37 27.46 27.59 27.46 27.59 3.4K
10:38 27.59 27.59 27.53 27.53 4.7K
10:39 27.50 27.50 27.50 27.50 2.8K
10:40 27.56 27.61 27.56 27.61 8.6K
10:41 27.61 27.61 27.61 27.61 0.1K
10:42 27.61 27.61 27.60 27.60 0.8K
10:43 27.60 27.60 27.60 27.60 0.3K
10:44 27.56 27.56 27.56 27.56 0.1K
10:45 27.56 27.63 27.56 27.63 0.6K
10:46 27.63 27.63 27.57 27.57 3.1K
10:47 27.59 27.59 27.59 27.59 0.8K
10:48 27.53 27.53 27.51 27.51 2.4K
10:49 27.51 27.57 27.51 27.57 0.9K
10:50 27.57 27.57 27.51 27.51 1.4K
10:51 27.51 27.56 27.51 27.56 0.5K
10:52 27.56 27.56 27.56 27.56 0.1K
10:53 27.56 27.56 27.56 27.56 0.2K
10:54 27.56 27.56 27.56 27.56 0.1K
10:55 27.56 27.56 27.56 27.56 0.4K
10:56 27.56 27.56 27.56 27.56 0.5K
10:57 27.56 27.56 27.56 27.56 0.1K
10:58 27.56 27.56 27.56 27.56 0.2K
10:59 27.61 27.68 27.61 27.68 2.6K
11:00 27.68 27.70 27.68 27.70 0.5K
11:01 27.70 27.70 27.70 27.70 0.1K
11:02 27.70 27.70 27.69 27.69 0.8K
11:03 27.69 27.71 27.69 27.71 1.4K
11:04 27.71 27.71 27.71 27.71 0.1K
11:05 27.75 27.75 27.72 27.72 2.5K
11:06 27.72 27.72 27.72 27.72 0.3K
11:07 27.72 27.74 27.72 27.74 0.7K
11:08 27.74 27.74 27.74 27.74 0.1K
11:09 27.74 27.80 27.70 27.80 15.3K
11:10 27.80 27.84 27.80 27.84 0.4K
11:11 27.84 27.84 27.84 27.84 0.2K
11:12 27.84 27.84 27.84 27.84 0.2K
11:13 27.84 27.84 27.84 27.84 0.3K
11:14 27.84 27.84 27.82 27.82 0.7K
11:15 27.82 27.82 27.82 27.82 1.1K
11:16 27.82 27.82 27.82 27.82 0.4K
11:17 27.82 27.82 27.82 27.82 1.0K
11:18 27.78 27.78 27.78 27.78 2.3K
11:19 27.79 27.80 27.78 27.78 1.4K
11:20 27.78 27.78 27.78 27.78 0.5K
11:21 27.78 27.78 27.78 27.78 1.1K
11:22 27.78 27.78 27.78 27.78 0.3K
11:23 27.78 27.78 27.72 27.72 1.1K
11:24 27.79 27.79 27.78 27.78 0.3K
11:25 27.78 27.78 27.77 27.77 0.7K
11:26 27.77 27.77 27.77 27.77 0.2K
11:27 27.77 27.78 27.77 27.78 0.5K
11:28 27.78 27.78 27.78 27.78 0.2K
11:29 27.78 27.79 27.78 27.79 0.2K
11:30 27.79 27.84 27.79 27.84 3.6K
11:31 27.84 27.84 27.84 27.84 0.6K
11:32 27.84 27.94 27.84 27.94 1.9K
11:33 27.99 28.00 27.94 28.00 1.2K
11:34 28.00 28.00 28.00 28.00 0.2K
11:35 28.01 28.01 28.01 28.01 0.4K
11:36 28.01 28.01 28.00 28.00 1.1K
11:37 28.00 28.00 27.99 27.99 1.8K
11:38 27.99 27.99 27.99 27.99 0.7K
11:39 27.85 27.90 27.85 27.90 3.5K
11:40 27.90 27.90 27.85 27.85 0.6K
11:41 27.85 27.85 27.85 27.85 0.1K
11:42 27.85 27.85 27.85 27.85 0.7K
11:43 27.85 27.85 27.85 27.85 0.1K
11:44 27.85 27.85 27.85 27.85 0.3K
11:45 27.85 27.90 27.85 27.90 1.2K
11:46 27.91 27.91 27.91 27.91 0.7K
11:47 27.91 27.92 27.91 27.92 0.1K
11:48 27.92 27.92 27.92 27.92 0.4K
11:49 27.92 27.92 27.92 27.92 0.2K
11:50 27.92 27.92 27.86 27.86 4.3K
11:51 27.86 27.86 27.86 27.86 0.3K
11:52 27.86 27.86 27.86 27.86 1.1K
11:53 27.86 27.86 27.86 27.86 0.0K
11:54 27.86 27.86 27.73 27.73 3.9K
11:55 27.73 27.78 27.73 27.78 0.7K
11:56 27.78 27.79 27.78 27.79 0.7K
11:57 27.79 27.79 27.79 27.79 0.8K
11:58 27.79 27.80 27.78 27.78 2.3K
11:59 27.77 27.77 27.77 27.77 1.6K
12:00 27.77 27.77 27.77 27.77 2.1K
12:01 27.77 27.77 27.77 27.77 0.2K
12:02 27.77 27.87 27.77 27.87 3.5K
12:03 27.87 27.87 27.87 27.87 0.3K
12:04 27.87 27.87 27.78 27.78 0.8K
12:05 27.78 27.78 27.78 27.78 0.2K
12:06 27.77 27.77 27.77 27.77 5.0K
12:07 27.77 27.77 27.70 27.70 4.0K
12:08 27.70 27.70 27.70 27.70 0.3K
12:09 27.70 27.70 27.70 27.70 0.7K
12:10 27.70 27.73 27.70 27.73 2.2K
12:11 27.70 27.83 27.70 27.83 0.8K
12:12 27.83 27.83 27.80 27.80 0.2K
12:13 27.80 27.80 27.80 27.80 0.2K
12:14 27.80 27.80 27.80 27.80 0.1K
12:15 27.80 27.80 27.80 27.80 0.6K
12:16 27.80 27.80 27.75 27.75 2.1K
12:17 27.80 27.80 27.78 27.78 2.0K
12:18 27.78 27.78 27.78 27.78 1.1K
12:19 27.78 27.79 27.78 27.79 2.2K
12:20 27.84 27.84 27.84 27.84 2.1K
12:21 27.84 27.92 27.84 27.92 1.1K
12:22 27.92 27.92 27.92 27.92 0.0K
12:23 27.92 27.92 27.92 27.92 0.0K
12:24 27.92 27.92 27.92 27.92 0.0K
12:25 27.91 27.94 27.91 27.94 2.7K
12:26 27.91 27.91 27.88 27.88 0.6K
12:27 27.88 27.88 27.88 27.88 0.0K
12:28 27.95 27.97 27.95 27.97 6.6K
12:29 27.97 27.97 27.97 27.97 0.1K
12:30 27.97 27.99 27.97 27.99 0.2K
12:31 27.99 27.99 27.99 27.99 0.8K
12:32 28.06 28.06 28.06 28.06 1.3K
12:33 28.06 28.06 28.06 28.06 0.3K
12:34 28.06 28.06 28.01 28.01 2.8K
12:35 28.01 28.02 28.01 28.02 1.2K
12:36 28.02 28.02 28.02 28.02 0.0K
12:37 28.02 28.02 28.02 28.02 0.3K
12:38 28.02 28.02 28.02 28.02 0.2K
12:39 28.02 28.02 28.02 28.02 0.3K
12:40 28.02 28.02 28.02 28.02 0.8K
12:41 28.02 28.02 28.02 28.02 0.0K
12:42 28.02 28.02 28.02 28.02 0.0K
12:43 28.02 28.02 28.02 28.02 0.1K
12:44 28.02 28.02 28.02 28.02 0.0K
12:45 28.03 28.03 28.00 28.00 5.4K
12:46 28.00 28.00 28.00 28.00 0.0K
12:47 28.00 28.00 27.98 27.98 7.2K
12:48 27.98 27.98 27.90 27.90 3.8K
12:49 27.90 27.90 27.90 27.90 0.3K
12:50 27.90 27.90 27.83 27.86 8.3K
12:51 27.86 27.86 27.86 27.86 0.2K
12:52 27.86 27.87 27.86 27.87 0.1K
12:53 27.87 27.87 27.82 27.82 0.9K
12:54 27.82 27.87 27.82 27.87 4.5K
12:55 27.87 27.88 27.87 27.88 0.2K
12:56 27.90 27.90 27.90 27.90 1.2K
12:57 27.90 27.90 27.90 27.90 0.9K
12:58 27.90 27.90 27.90 27.90 0.0K
12:59 27.90 27.90 27.90 27.90 1.9K
13:00 27.90 28.05 27.90 28.05 1.3K
13:01 28.05 28.05 28.05 28.05 1.1K
13:02 28.05 28.05 28.05 28.05 0.3K
13:03 28.05 28.05 28.05 28.05 0.1K
13:04 28.05 28.05 28.02 28.03 1.7K
13:05 27.97 27.99 27.97 27.99 3.0K
13:06 27.99 27.99 27.99 27.99 0.3K
13:07 27.99 27.99 27.98 27.98 0.7K
13:08 27.98 27.98 27.98 27.98 0.1K
13:09 27.98 27.98 27.98 27.98 0.3K
13:10 27.98 27.98 27.98 27.98 0.1K
13:11 27.98 27.98 27.94 27.94 0.7K
13:12 27.94 27.94 27.94 27.94 0.1K
13:13 27.94 27.98 27.94 27.98 0.4K
13:14 27.98 27.98 27.98 27.98 0.1K
13:15 27.98 27.99 27.98 27.99 0.2K
13:16 27.99 28.00 27.99 28.00 0.9K
13:17 28.00 28.02 28.00 28.02 2.2K
13:18 28.02 28.02 28.02 28.02 0.7K
13:19 28.02 28.12 28.02 28.12 1.6K
13:20 28.12 28.12 28.12 28.12 0.5K
13:21 28.12 28.12 28.12 28.12 1.1K
13:22 28.12 28.12 28.12 28.12 0.4K
13:23 28.12 28.12 28.12 28.12 0.3K
13:24 28.12 28.14 28.12 28.14 0.1K
13:25 28.14 28.14 28.14 28.14 0.2K
13:26 28.14 28.18 28.14 28.18 0.9K
13:27 28.18 28.18 28.14 28.14 1.6K
13:28 28.14 28.18 28.14 28.18 0.5K
13:29 28.18 28.18 28.18 28.18 0.8K
13:30 28.18 28.18 28.12 28.12 1.9K
13:31 28.12 28.12 28.12 28.12 0.3K
13:32 28.12 28.12 28.12 28.12 0.5K
13:33 28.17 28.17 28.15 28.15 1.0K
13:34 28.15 28.15 28.15 28.15 0.9K
13:35 28.15 28.15 28.15 28.15 2.0K
13:36 28.15 28.15 28.09 28.09 1.5K
13:37 28.08 28.08 28.08 28.08 1.0K
13:38 28.08 28.08 28.08 28.08 0.5K
13:39 28.08 28.12 28.08 28.12 0.5K
13:40 28.12 28.12 28.07 28.07 5.8K
13:41 28.07 28.07 28.07 28.07 0.1K
13:42 28.07 28.07 28.07 28.07 0.6K
13:43 28.04 28.09 28.04 28.09 1.2K
13:44 28.09 28.09 28.09 28.09 0.1K
13:45 28.07 28.07 28.07 28.07 0.6K
13:46 28.07 28.09 28.07 28.09 2.0K
13:47 28.09 28.09 28.09 28.09 1.0K
13:48 28.09 28.09 28.09 28.09 0.4K
13:49 28.09 28.09 28.09 28.09 0.3K
13:50 28.09 28.18 28.09 28.18 0.7K
13:51 28.18 28.18 28.18 28.18 0.6K
13:52 28.18 28.18 28.18 28.18 0.0K
13:53 28.18 28.18 28.16 28.16 0.5K
13:54 28.16 28.17 28.16 28.17 1.9K
13:55 28.17 28.17 28.14 28.14 1.8K
13:56 28.14 28.14 28.14 28.14 0.4K
13:57 28.14 28.14 28.14 28.14 0.2K
13:58 28.14 28.14 28.14 28.14 2.5K
13:59 28.14 28.14 28.14 28.14 0.3K
14:00 28.14 28.14 28.11 28.11 1.9K
14:01 28.11 28.11 28.11 28.11 0.1K
14:02 28.11 28.14 28.11 28.14 0.7K
14:03 28.14 28.14 28.14 28.14 0.4K
14:04 28.14 28.14 28.12 28.12 1.8K
14:05 28.12 28.12 28.12 28.12 1.0K
14:06 28.12 28.12 28.02 28.02 0.9K
14:07 28.02 28.02 28.02 28.02 0.5K
14:08 28.02 28.02 28.02 28.02 0.5K
14:09 28.02 28.02 28.02 28.02 0.1K
14:10 28.02 28.05 28.02 28.04 0.4K
14:11 28.04 28.10 28.04 28.08 6.5K
14:12 28.08 28.08 28.08 28.08 0.6K
14:13 28.08 28.08 28.08 28.08 2.1K
14:14 28.08 28.08 28.08 28.08 1.2K
14:15 28.08 28.08 28.08 28.08 0.0K
14:16 28.08 28.08 28.08 28.08 0.2K
14:17 28.08 28.08 28.08 28.08 0.6K
14:18 28.08 28.08 28.08 28.08 0.3K
14:19 28.08 28.08 28.08 28.08 0.2K
14:20 28.08 28.14 28.08 28.14 8.3K
14:21 28.14 28.14 28.14 28.14 1.5K
14:22 28.09 28.12 28.09 28.12 1.2K
14:23 28.12 28.12 28.12 28.12 0.1K
14:24 28.12 28.12 28.12 28.12 0.2K
14:25 28.13 28.14 28.12 28.14 1.6K
14:26 28.14 28.14 28.09 28.09 1.7K
14:27 28.08 28.08 28.04 28.04 3.0K
14:28 28.04 28.04 28.02 28.02 1.7K
14:29 28.02 28.03 28.02 28.03 1.1K
14:30 28.03 28.03 28.03 28.03 0.2K
14:31 28.03 28.03 28.00 28.00 1.1K
14:32 28.00 28.00 28.00 28.00 0.6K
14:33 28.03 28.06 28.03 28.04 1.1K
14:34 28.04 28.04 28.04 28.04 0.3K
14:35 28.04 28.06 28.04 28.05 1.8K
14:36 28.05 28.05 28.04 28.04 1.3K
14:37 28.04 28.04 28.04 28.04 2.8K
14:38 28.04 28.04 28.04 28.04 0.0K
14:39 28.04 28.04 28.04 28.04 0.4K
14:40 28.04 28.04 28.04 28.04 0.8K
14:41 28.11 28.13 28.11 28.13 1.1K
14:42 28.13 28.13 28.10 28.11 2.4K
14:43 28.11 28.11 28.11 28.11 1.3K
14:44 28.14 28.14 28.14 28.14 0.5K
14:45 28.14 28.14 28.14 28.14 1.0K
14:46 28.14 28.14 28.14 28.14 0.2K
14:47 28.14 28.18 28.14 28.18 0.2K
14:48 28.18 28.18 28.18 28.18 1.3K
14:49 28.15 28.21 28.15 28.21 4.0K
14:50 28.28 28.29 28.26 28.26 3.8K
14:51 28.26 28.28 28.26 28.28 0.4K
14:52 28.28 28.32 28.28 28.32 1.7K
14:53 28.32 28.32 28.32 28.32 1.1K
14:54 28.32 28.34 28.32 28.34 5.4K
14:55 28.34 28.34 28.34 28.34 2.6K
14:56 28.34 28.34 28.24 28.24 4.3K
14:57 28.28 28.28 28.28 28.28 2.9K
14:58 28.28 28.28 28.17 28.19 12.1K
14:59 28.19 28.19 28.12 28.12 3.3K
15:00 28.12 28.12 28.04 28.04 1.1K
15:01 28.04 28.09 27.99 28.09 9.3K
15:02 28.14 28.14 28.12 28.13 1.4K
15:03 28.13 28.13 28.11 28.11 1.1K
15:04 28.11 28.13 28.11 28.13 0.4K
15:05 28.13 28.23 28.13 28.23 2.2K
15:06 28.23 28.23 28.23 28.23 0.5K
15:07 28.23 28.24 28.23 28.24 0.4K
15:08 28.24 28.24 28.23 28.23 1.4K
15:09 28.23 28.23 28.23 28.23 0.2K
15:10 28.23 28.25 28.23 28.25 6.9K
15:11 28.24 28.24 28.20 28.22 4.1K
15:12 28.22 28.23 28.22 28.23 2.7K
15:13 28.23 28.23 28.23 28.23 1.0K
15:14 28.23 28.23 28.23 28.23 0.3K
15:15 28.23 28.23 28.23 28.23 0.4K
15:16 28.28 28.28 28.26 28.27 3.4K
15:17 28.27 28.27 28.27 28.27 2.1K
15:18 28.27 28.27 28.22 28.24 2.9K
15:19 28.24 28.26 28.24 28.26 0.5K
15:20 28.26 28.32 28.26 28.32 2.8K
15:21 28.33 28.33 28.33 28.33 0.3K
15:22 28.32 28.32 28.31 28.31 2.8K
15:23 28.31 28.31 28.27 28.27 10.1K
15:24 28.27 28.27 28.27 28.27 0.2K
15:25 28.27 28.27 28.20 28.20 5.7K
15:26 28.20 28.26 28.20 28.26 0.6K
15:27 28.28 28.32 28.28 28.32 1.8K
15:28 28.32 28.44 28.32 28.40 3.7K
15:29 28.40 28.41 28.37 28.39 2.2K
15:30 28.41 28.44 28.41 28.44 1.9K
15:31 28.44 28.44 28.41 28.42 4.0K
15:32 28.42 28.48 28.42 28.48 2.2K
15:33 28.48 28.48 28.48 28.48 0.3K
15:34 28.48 28.60 28.48 28.58 5.0K
15:35 28.58 28.62 28.58 28.58 4.9K
15:36 28.58 28.58 28.57 28.58 1.5K
15:37 28.58 28.60 28.55 28.55 2.6K
15:38 28.55 28.55 28.44 28.44 4.5K
15:39 28.44 28.45 28.44 28.45 1.0K
15:40 28.45 28.45 28.38 28.40 8.0K
15:41 28.40 28.41 28.40 28.40 6.8K
15:42 28.40 28.40 28.34 28.37 4.4K
15:43 28.37 28.37 28.32 28.32 1.8K
15:44 28.32 28.32 28.32 28.32 1.0K
15:45 28.32 28.32 28.26 28.26 3.1K
15:46 28.26 28.29 28.26 28.28 2.9K
15:47 28.28 28.28 28.27 28.28 2.1K
15:48 28.30 28.30 28.28 28.28 1.8K
15:49 28.28 28.28 28.24 28.24 1.7K
15:50 28.24 28.27 28.24 28.27 1.1K
15:51 28.27 28.34 28.27 28.34 7.2K
15:52 28.34 28.34 28.27 28.28 2.4K
15:53 28.28 28.31 28.26 28.28 5.0K
15:54 28.28 28.28 28.22 28.25 6.5K
15:55 28.25 28.31 28.23 28.31 5.7K
15:56 28.32 28.38 28.32 28.34 7.1K
15:57 28.35 28.40 28.34 28.39 15.6K
15:58 28.39 28.41 28.38 28.38 16.0K
15:59 28.38 28.48 28.38 28.46 20.8K
16:00 28.46 28.55 28.46 28.55 549.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible