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 28.52 28.69 28.52 28.52 4.0K
09:32 28.35 28.35 28.23 28.23 0.3K
09:33 28.23 28.35 28.23 28.35 0.4K
09:34 28.35 28.35 28.35 28.35 0.1K
09:35 28.35 28.35 28.35 28.35 0.0K
09:36 28.35 28.35 28.35 28.35 0.0K
09:37 28.35 28.35 28.33 28.33 0.4K
09:38 28.33 28.33 28.33 28.33 0.1K
09:39 28.33 28.33 28.33 28.33 0.0K
09:40 28.33 28.33 28.33 28.33 0.0K
09:41 28.33 28.33 28.33 28.33 0.1K
09:42 28.33 28.33 28.33 28.33 0.3K
09:43 28.33 28.33 28.16 28.16 0.2K
09:44 28.16 28.16 28.16 28.16 0.0K
09:45 28.16 28.16 28.16 28.16 0.0K
09:46 28.16 28.28 28.16 28.28 2.6K
09:47 28.28 28.28 28.28 28.28 0.0K
09:48 28.28 28.28 28.28 28.28 0.8K
09:49 28.28 28.28 28.28 28.28 0.0K
09:50 28.46 28.46 28.46 28.46 0.5K
09:51 28.46 28.46 28.46 28.46 0.2K
09:52 28.46 28.46 28.46 28.46 0.0K
09:53 28.46 28.61 28.46 28.61 0.7K
09:54 28.61 28.61 28.61 28.61 0.0K
09:55 28.63 28.63 28.63 28.63 0.1K
09:56 28.63 28.67 28.62 28.67 1.8K
09:57 28.58 28.58 28.58 28.58 3.4K
09:58 28.58 28.58 28.58 28.58 0.0K
09:59 28.58 28.58 28.53 28.53 0.3K
10:00 28.53 28.53 28.53 28.53 0.2K
10:01 28.53 28.53 28.53 28.53 0.0K
10:02 28.56 28.56 28.56 28.56 0.1K
10:03 28.56 28.56 28.56 28.56 0.1K
10:04 28.56 28.56 28.56 28.56 0.0K
10:05 28.56 28.64 28.56 28.64 23.5K
10:06 28.66 28.66 28.61 28.61 3.7K
10:07 28.60 28.60 28.60 28.60 2.8K
10:08 28.65 28.65 28.58 28.58 1.3K
10:09 28.61 28.61 28.61 28.61 2.1K
10:10 28.61 28.63 28.61 28.63 0.6K
10:11 28.61 28.61 28.61 28.61 1.3K
10:12 28.59 28.59 28.58 28.58 4.6K
10:13 28.59 28.66 28.57 28.66 14.8K
10:14 28.62 28.62 28.51 28.51 12.5K
10:15 28.51 28.51 28.51 28.51 0.1K
10:16 28.48 28.48 28.48 28.48 0.6K
10:17 28.48 28.48 28.37 28.37 1.8K
10:18 28.37 28.37 28.35 28.35 0.7K
10:19 28.35 28.35 28.35 28.35 0.1K
10:20 28.37 28.37 28.37 28.37 0.9K
10:21 28.37 28.37 28.37 28.37 0.1K
10:22 28.37 28.38 28.37 28.38 0.2K
10:23 28.38 28.40 28.38 28.40 0.3K
10:24 28.40 28.40 28.40 28.40 0.5K
10:25 28.40 28.40 28.40 28.40 0.6K
10:26 28.40 28.40 28.40 28.40 0.4K
10:27 28.40 28.40 28.40 28.40 0.0K
10:28 28.40 28.40 28.40 28.40 0.0K
10:29 28.43 28.43 28.43 28.43 0.5K
10:30 28.43 28.43 28.43 28.43 0.2K
10:31 28.45 28.45 28.45 28.45 0.3K
10:32 28.45 28.45 28.45 28.45 0.2K
10:33 28.45 28.45 28.45 28.45 0.0K
10:34 28.45 28.45 28.45 28.45 0.2K
10:35 28.43 28.47 28.43 28.47 3.0K
10:36 28.49 28.49 28.49 28.49 1.2K
10:37 28.49 28.49 28.49 28.49 0.2K
10:38 28.49 28.49 28.49 28.49 0.3K
10:39 28.49 28.49 28.49 28.49 0.5K
10:40 28.49 28.49 28.49 28.49 0.0K
10:41 28.49 28.49 28.49 28.49 0.2K
10:42 28.49 28.49 28.49 28.49 0.1K
10:43 28.49 28.49 28.40 28.40 5.7K
10:44 28.39 28.43 28.39 28.43 0.9K
10:45 28.43 28.43 28.40 28.40 0.8K
10:46 28.37 28.38 28.36 28.38 7.2K
10:47 28.39 28.39 28.39 28.39 0.2K
10:48 28.39 28.39 28.37 28.37 1.0K
10:49 28.37 28.39 28.37 28.39 0.5K
10:50 28.42 28.48 28.42 28.48 8.2K
10:51 28.48 28.48 28.48 28.48 0.3K
10:52 28.48 28.48 28.39 28.43 0.6K
10:53 28.43 28.44 28.43 28.44 0.2K
10:54 28.40 28.40 28.40 28.40 2.1K
10:55 28.42 28.42 28.40 28.40 3.0K
10:56 28.40 28.40 28.40 28.40 0.0K
10:57 28.40 28.40 28.40 28.40 0.1K
10:58 28.39 28.39 28.37 28.39 1.1K
10:59 28.39 28.39 28.36 28.36 0.4K
11:00 28.36 28.36 28.36 28.36 0.1K
11:01 28.36 28.43 28.36 28.41 1.5K
11:02 28.41 28.41 28.41 28.41 1.4K
11:03 28.40 28.41 28.39 28.41 7.0K
11:04 28.41 28.41 28.41 28.41 0.1K
11:05 28.41 28.42 28.41 28.42 1.0K
11:06 28.42 28.42 28.38 28.38 4.0K
11:07 28.38 28.38 28.38 28.38 0.1K
11:08 28.39 28.42 28.39 28.42 2.1K
11:09 28.42 28.42 28.36 28.36 13.4K
11:10 28.36 28.36 28.36 28.36 0.1K
11:11 28.33 28.36 28.33 28.36 0.6K
11:12 28.40 28.40 28.40 28.40 1.4K
11:13 28.40 28.40 28.40 28.40 0.7K
11:14 28.45 28.45 28.45 28.45 2.3K
11:15 28.45 28.45 28.45 28.45 0.1K
11:16 28.45 28.45 28.45 28.45 0.1K
11:17 28.45 28.55 28.45 28.55 2.1K
11:18 28.55 28.55 28.52 28.52 0.3K
11:19 28.52 28.52 28.52 28.52 1.5K
11:20 28.52 28.52 28.49 28.49 1.1K
11:21 28.49 28.49 28.49 28.49 0.2K
11:22 28.49 28.49 28.49 28.49 1.0K
11:23 28.49 28.49 28.49 28.49 0.5K
11:24 28.49 28.49 28.49 28.49 0.4K
11:25 28.49 28.49 28.46 28.46 2.7K
11:26 28.46 28.46 28.46 28.46 0.3K
11:27 28.38 28.38 28.34 28.34 7.5K
11:28 28.34 28.34 28.30 28.34 6.1K
11:29 28.34 28.34 28.29 28.29 2.4K
11:30 28.29 28.29 28.29 28.29 0.7K
11:31 28.29 28.32 28.29 28.32 0.6K
11:32 28.32 28.32 28.30 28.30 0.6K
11:33 28.33 28.33 28.33 28.33 0.9K
11:34 28.31 28.34 28.31 28.34 0.4K
11:35 28.34 28.34 28.32 28.32 0.8K
11:36 28.34 28.34 28.34 28.34 1.8K
11:37 28.34 28.34 28.22 28.22 2.9K
11:38 28.22 28.22 28.22 28.22 0.2K
11:39 28.22 28.22 28.22 28.22 0.1K
11:40 28.20 28.20 28.18 28.19 1.8K
11:41 28.19 28.20 28.19 28.20 0.6K
11:42 28.20 28.20 28.20 28.20 0.6K
11:43 28.19 28.19 28.16 28.16 0.7K
11:44 28.14 28.17 28.14 28.17 0.9K
11:45 28.17 28.17 28.14 28.14 0.4K
11:46 28.14 28.14 28.10 28.10 1.9K
11:47 28.10 28.10 28.07 28.07 0.3K
11:48 28.07 28.07 28.07 28.07 0.1K
11:49 28.07 28.07 28.07 28.07 0.4K
11:50 28.07 28.11 28.07 28.11 0.4K
11:51 28.11 28.20 28.08 28.20 3.1K
11:52 28.20 28.20 28.20 28.20 0.2K
11:53 28.20 28.20 28.14 28.14 3.0K
11:54 28.14 28.14 28.14 28.14 0.1K
11:55 28.14 28.14 28.13 28.13 0.4K
11:56 28.13 28.13 28.13 28.13 0.3K
11:57 28.13 28.14 28.13 28.14 0.3K
11:58 28.14 28.14 28.14 28.14 0.3K
11:59 28.14 28.14 28.14 28.14 0.2K
12:00 28.14 28.17 28.14 28.17 2.6K
12:01 28.17 28.21 28.17 28.21 2.1K
12:02 28.21 28.21 28.19 28.19 0.6K
12:03 28.19 28.19 28.19 28.19 0.2K
12:04 28.19 28.23 28.18 28.18 3.6K
12:05 28.18 28.18 28.16 28.16 1.3K
12:06 28.16 28.16 28.16 28.16 0.5K
12:07 28.16 28.16 28.13 28.13 1.3K
12:08 28.13 28.13 28.13 28.13 0.1K
12:09 28.13 28.13 28.13 28.13 0.1K
12:10 28.13 28.13 28.08 28.08 1.6K
12:11 28.07 28.07 28.07 28.07 0.3K
12:12 28.07 28.07 28.03 28.03 0.2K
12:13 28.03 28.03 28.03 28.03 0.0K
12:14 28.03 28.03 28.03 28.03 0.5K
12:15 28.03 28.10 28.03 28.10 1.3K
12:16 28.10 28.10 28.08 28.08 0.6K
12:17 28.08 28.08 28.08 28.08 0.6K
12:18 28.08 28.08 28.05 28.05 1.2K
12:19 28.05 28.05 28.05 28.05 0.2K
12:20 28.05 28.05 28.05 28.05 0.3K
12:21 28.05 28.05 28.05 28.05 0.1K
12:22 28.05 28.06 28.05 28.06 0.3K
12:23 28.06 28.06 28.06 28.06 0.3K
12:24 28.06 28.11 28.06 28.11 4.8K
12:25 28.11 28.15 28.11 28.15 1.1K
12:26 28.14 28.18 28.14 28.18 1.3K
12:27 28.18 28.19 28.18 28.19 0.3K
12:28 28.19 28.21 28.19 28.21 0.6K
12:29 28.21 28.22 28.21 28.22 0.8K
12:30 28.21 28.23 28.21 28.22 1.5K
12:31 28.22 28.22 28.22 28.22 0.1K
12:32 28.22 28.22 28.22 28.22 0.2K
12:33 28.22 28.25 28.22 28.25 6.6K
12:34 28.25 28.26 28.25 28.26 0.9K
12:35 28.26 28.26 28.25 28.25 1.6K
12:36 28.25 28.26 28.25 28.26 1.0K
12:37 28.19 28.20 28.19 28.20 2.5K
12:38 28.20 28.20 28.20 28.20 0.9K
12:39 28.20 28.20 28.20 28.20 0.3K
12:40 28.20 28.20 28.20 28.20 0.3K
12:41 28.20 28.20 28.20 28.20 0.0K
12:42 28.20 28.24 28.20 28.24 0.3K
12:43 28.24 28.24 28.24 28.24 0.1K
12:44 28.25 28.25 28.25 28.25 0.7K
12:45 28.25 28.25 28.22 28.23 3.3K
12:46 28.23 28.23 28.23 28.23 0.5K
12:47 28.25 28.25 28.21 28.21 9.3K
12:48 28.21 28.21 28.21 28.21 0.3K
12:49 28.21 28.21 28.21 28.21 0.1K
12:50 28.21 28.21 28.21 28.21 0.5K
12:51 28.21 28.22 28.21 28.22 0.3K
12:52 28.22 28.23 28.22 28.23 0.2K
12:53 28.23 28.26 28.23 28.26 0.7K
12:54 28.26 28.26 28.26 28.26 0.2K
12:55 28.26 28.26 28.26 28.26 0.1K
12:56 28.27 28.27 28.26 28.26 3.8K
12:57 28.27 28.27 28.27 28.27 0.4K
12:58 28.23 28.23 28.19 28.19 1.5K
12:59 28.19 28.19 28.18 28.18 4.2K
13:00 28.18 28.23 28.18 28.21 6.2K
13:01 28.21 28.25 28.21 28.25 0.4K
13:02 28.25 28.27 28.25 28.26 9.5K
13:03 28.26 28.26 28.26 28.26 0.7K
13:04 28.26 28.27 28.26 28.27 3.0K
13:05 28.31 28.31 28.29 28.29 6.5K
13:06 28.31 28.46 28.31 28.46 8.3K
13:07 28.46 28.46 28.42 28.42 0.3K
13:08 28.42 28.42 28.39 28.39 0.5K
13:09 28.39 28.39 28.39 28.39 0.9K
13:10 28.39 28.40 28.35 28.35 4.3K
13:11 28.35 28.35 28.35 28.35 0.2K
13:12 28.35 28.39 28.35 28.39 0.7K
13:13 28.39 28.39 28.39 28.39 0.5K
13:14 28.39 28.39 28.39 28.39 0.1K
13:15 28.39 28.46 28.39 28.46 1.6K
13:16 28.46 28.46 28.46 28.46 0.8K
13:17 28.46 28.46 28.46 28.46 0.3K
13:18 28.46 28.46 28.46 28.46 0.2K
13:19 28.46 28.49 28.46 28.49 2.0K
13:20 28.49 28.49 28.43 28.43 0.2K
13:21 28.43 28.43 28.43 28.43 0.1K
13:22 28.43 28.43 28.43 28.43 0.2K
13:23 28.43 28.43 28.43 28.43 0.3K
13:24 28.43 28.50 28.43 28.50 0.3K
13:25 28.50 28.50 28.50 28.50 0.1K
13:26 28.50 28.50 28.40 28.40 1.2K
13:27 28.40 28.45 28.40 28.40 12.3K
13:28 28.40 28.49 28.40 28.49 0.9K
13:29 28.49 28.49 28.49 28.49 0.4K
13:30 28.49 28.49 28.49 28.49 0.4K
13:31 28.49 28.54 28.49 28.53 0.8K
13:32 28.53 28.53 28.48 28.48 2.2K
13:33 28.49 28.49 28.46 28.47 2.0K
13:34 28.47 28.47 28.45 28.45 0.4K
13:35 28.45 28.45 28.45 28.45 0.0K
13:36 28.47 28.47 28.47 28.47 0.7K
13:37 28.47 28.47 28.47 28.47 0.5K
13:38 28.47 28.55 28.47 28.55 1.6K
13:39 28.55 28.59 28.55 28.59 2.0K
13:40 28.59 28.59 28.59 28.59 0.4K
13:41 28.59 28.59 28.59 28.59 0.1K
13:42 28.59 28.61 28.59 28.61 0.3K
13:43 28.61 28.61 28.61 28.61 1.0K
13:44 28.61 28.61 28.59 28.59 2.4K
13:45 28.59 28.59 28.59 28.59 0.2K
13:46 28.59 28.59 28.59 28.59 0.2K
13:47 28.59 28.59 28.59 28.59 0.1K
13:48 28.59 28.69 28.59 28.69 1.2K
13:49 28.67 28.67 28.63 28.63 2.0K
13:50 28.63 28.63 28.62 28.62 1.4K
13:51 28.58 28.58 28.58 28.58 0.7K
13:52 28.58 28.60 28.56 28.56 0.9K
13:53 28.56 28.57 28.56 28.57 1.3K
13:54 28.57 28.57 28.57 28.57 0.5K
13:55 28.57 28.60 28.57 28.60 0.4K
13:56 28.60 28.60 28.60 28.60 0.7K
13:57 28.60 28.60 28.60 28.60 0.6K
13:58 28.60 28.60 28.57 28.57 0.9K
13:59 28.57 28.57 28.57 28.57 0.4K
14:00 28.57 28.57 28.55 28.55 0.5K
14:01 28.55 28.55 28.55 28.55 0.2K
14:02 28.55 28.57 28.55 28.57 12.7K
14:03 28.58 28.58 28.58 28.58 0.4K
14:04 28.58 28.58 28.58 28.58 1.8K
14:05 28.56 28.60 28.56 28.60 1.4K
14:06 28.60 28.60 28.54 28.54 2.7K
14:07 28.50 28.50 28.50 28.50 3.0K
14:08 28.50 28.50 28.46 28.46 0.8K
14:09 28.48 28.48 28.48 28.48 1.6K
14:10 28.44 28.45 28.40 28.40 1.7K
14:11 28.40 28.40 28.36 28.36 3.8K
14:12 28.36 28.40 28.36 28.36 2.7K
14:13 28.36 28.36 28.29 28.29 2.8K
14:14 28.29 28.29 28.29 28.29 0.3K
14:15 28.29 28.29 28.24 28.24 2.1K
14:16 28.24 28.25 28.24 28.25 0.4K
14:17 28.25 28.25 28.25 28.25 0.4K
14:18 28.25 28.25 28.25 28.25 0.0K
14:19 28.29 28.29 28.29 28.29 0.4K
14:20 28.34 28.34 28.33 28.33 1.7K
14:21 28.33 28.33 28.33 28.33 0.3K
14:22 28.33 28.33 28.33 28.33 0.1K
14:23 28.33 28.38 28.33 28.38 3.7K
14:24 28.42 28.44 28.41 28.41 8.5K
14:25 28.41 28.41 28.38 28.38 3.5K
14:26 28.38 28.38 28.38 28.38 0.3K
14:27 28.38 28.38 28.37 28.37 3.0K
14:28 28.37 28.37 28.35 28.35 1.0K
14:29 28.35 28.35 28.35 28.35 0.4K
14:30 28.35 28.37 28.35 28.35 0.6K
14:31 28.37 28.38 28.37 28.38 2.1K
14:32 28.38 28.38 28.38 28.38 0.7K
14:33 28.38 28.38 28.38 28.38 0.6K
14:34 28.38 28.38 28.38 28.38 1.4K
14:35 28.38 28.38 28.36 28.36 0.7K
14:36 28.36 28.39 28.35 28.35 4.8K
14:37 28.35 28.38 28.35 28.35 3.0K
14:38 28.35 28.39 28.35 28.39 3.1K
14:39 28.41 28.41 28.41 28.41 0.6K
14:40 28.41 28.41 28.41 28.41 0.9K
14:41 28.41 28.41 28.41 28.41 0.0K
14:42 28.41 28.41 28.36 28.36 1.1K
14:43 28.36 28.36 28.36 28.36 0.5K
14:44 28.36 28.36 28.29 28.29 2.1K
14:45 28.27 28.28 28.27 28.28 0.9K
14:46 28.28 28.28 28.21 28.21 0.8K
14:47 28.21 28.25 28.21 28.25 0.4K
14:48 28.25 28.25 28.23 28.23 0.3K
14:49 28.25 28.25 28.25 28.25 0.6K
14:50 28.25 28.25 28.23 28.23 0.7K
14:51 28.22 28.22 28.22 28.22 3.4K
14:52 28.25 28.25 28.23 28.23 2.0K
14:53 28.23 28.23 28.23 28.23 0.2K
14:54 28.23 28.26 28.23 28.26 1.9K
14:55 28.26 28.30 28.26 28.30 5.6K
14:56 28.30 28.31 28.30 28.31 1.9K
14:57 28.31 28.31 28.28 28.28 0.3K
14:58 28.28 28.34 28.28 28.34 0.7K
14:59 28.35 28.35 28.34 28.34 1.4K
15:00 28.34 28.34 28.32 28.32 0.9K
15:01 28.32 28.32 28.25 28.25 3.7K
15:02 28.25 28.25 28.25 28.25 0.0K
15:03 28.25 28.31 28.25 28.31 2.3K
15:04 28.31 28.31 28.31 28.31 0.4K
15:05 28.31 28.31 28.29 28.29 1.4K
15:06 28.29 28.29 28.26 28.26 0.7K
15:07 28.26 28.29 28.26 28.29 0.8K
15:08 28.26 28.29 28.26 28.29 2.7K
15:09 28.29 28.33 28.29 28.33 2.5K
15:10 28.33 28.34 28.33 28.34 1.3K
15:11 28.34 28.35 28.34 28.35 1.3K
15:12 28.35 28.37 28.35 28.37 2.5K
15:13 28.37 28.37 28.33 28.33 3.0K
15:14 28.33 28.33 28.31 28.31 0.7K
15:15 28.30 28.30 28.28 28.30 1.7K
15:16 28.30 28.30 28.30 28.30 1.5K
15:17 28.30 28.33 28.30 28.33 2.1K
15:18 28.33 28.33 28.33 28.33 1.0K
15:19 28.33 28.37 28.33 28.36 4.8K
15:20 28.36 28.36 28.36 28.36 1.6K
15:21 28.36 28.36 28.36 28.36 0.5K
15:22 28.36 28.36 28.33 28.33 0.8K
15:23 28.34 28.35 28.32 28.33 2.4K
15:24 28.33 28.33 28.30 28.30 1.1K
15:25 28.30 28.30 28.27 28.27 2.2K
15:26 28.27 28.27 28.26 28.26 0.7K
15:27 28.26 28.34 28.26 28.34 9.8K
15:28 28.34 28.34 28.33 28.33 1.1K
15:29 28.33 28.35 28.32 28.35 1.9K
15:30 28.35 28.35 28.33 28.34 0.9K
15:31 28.34 28.34 28.30 28.34 1.9K
15:32 28.34 28.35 28.34 28.35 3.4K
15:33 28.33 28.33 28.23 28.23 5.7K
15:34 28.23 28.27 28.23 28.27 3.2K
15:35 28.25 28.32 28.25 28.32 5.4K
15:36 28.34 28.39 28.34 28.39 3.9K
15:37 28.39 28.40 28.36 28.36 3.5K
15:38 28.36 28.36 28.36 28.36 0.9K
15:39 28.36 28.36 28.25 28.28 4.5K
15:40 28.28 28.28 28.26 28.28 2.0K
15:41 28.28 28.28 28.25 28.26 3.7K
15:42 28.26 28.31 28.26 28.31 3.6K
15:43 28.29 28.30 28.29 28.30 3.3K
15:44 28.30 28.31 28.30 28.31 1.0K
15:45 28.31 28.35 28.31 28.34 5.3K
15:46 28.35 28.38 28.35 28.36 2.2K
15:47 28.36 28.37 28.36 28.37 1.0K
15:48 28.37 28.38 28.35 28.38 17.5K
15:49 28.38 28.41 28.38 28.41 1.0K
15:50 28.41 28.45 28.41 28.45 1.5K
15:51 28.45 28.50 28.44 28.50 5.7K
15:52 28.50 28.50 28.50 28.50 2.6K
15:53 28.50 28.50 28.39 28.39 3.9K
15:54 28.39 28.39 28.36 28.36 5.9K
15:55 28.36 28.38 28.29 28.38 15.4K
15:56 28.31 28.33 28.28 28.28 15.3K
15:57 28.28 28.28 28.24 28.24 7.7K
15:58 28.24 28.24 28.17 28.17 14.8K
15:59 28.17 28.18 28.16 28.17 12.5K
16:00 28.17 28.18 28.14 28.15 347.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible