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 26.43 26.55 26.19 26.55 3.9K
09:32 26.55 26.55 26.55 26.55 0.0K
09:33 26.55 26.55 26.55 26.55 0.0K
09:34 26.55 26.55 26.55 26.55 0.0K
09:35 26.55 26.55 26.55 26.55 0.1K
09:36 26.55 26.55 26.40 26.40 0.2K
09:37 26.40 26.40 26.40 26.40 0.0K
09:38 26.40 26.40 26.40 26.40 0.2K
09:39 26.40 26.40 26.36 26.36 0.2K
09:40 26.36 26.36 26.35 26.35 0.4K
09:41 26.35 26.40 26.35 26.40 0.4K
09:42 26.40 26.40 26.40 26.40 1.1K
09:43 26.40 26.40 26.40 26.40 0.2K
09:44 26.40 26.40 26.40 26.40 0.0K
09:45 26.40 26.40 26.40 26.40 0.0K
09:46 26.40 26.42 26.40 26.42 0.8K
09:47 26.42 26.42 26.42 26.42 1.6K
09:48 26.42 26.42 26.35 26.35 0.7K
09:49 26.35 26.40 26.35 26.40 0.3K
09:50 26.40 26.40 26.40 26.40 0.3K
09:51 26.35 26.35 26.35 26.35 0.2K
09:52 26.35 26.35 26.35 26.35 0.0K
09:53 26.41 26.41 26.41 26.41 1.4K
09:54 26.41 26.41 26.41 26.41 0.2K
09:55 26.41 26.41 26.41 26.41 0.3K
09:56 26.41 26.41 26.41 26.41 0.0K
09:57 26.41 26.41 26.41 26.41 0.0K
09:58 26.41 26.41 26.37 26.37 4.6K
09:59 26.36 26.36 26.36 26.36 0.3K
10:00 26.36 26.36 26.36 26.36 0.3K
10:01 26.39 26.39 26.26 26.26 7.1K
10:02 26.26 26.29 26.26 26.29 2.5K
10:03 26.29 26.29 26.28 26.28 1.9K
10:04 26.29 26.42 26.29 26.42 14.5K
10:05 26.42 26.43 26.42 26.43 0.3K
10:06 26.43 26.43 26.41 26.41 0.4K
10:07 26.41 26.46 26.41 26.42 0.8K
10:08 26.42 26.44 26.35 26.35 0.7K
10:09 26.40 26.44 26.40 26.44 1.7K
10:10 26.44 26.44 26.44 26.44 0.4K
10:11 26.44 26.44 26.44 26.44 0.5K
10:12 26.44 26.44 26.44 26.44 0.7K
10:13 26.44 26.44 26.35 26.35 1.2K
10:14 26.32 26.32 26.32 26.32 0.9K
10:15 26.32 26.32 26.32 26.32 0.2K
10:16 26.32 26.32 26.32 26.32 0.6K
10:17 26.32 26.33 26.32 26.33 0.2K
10:18 26.33 26.33 26.23 26.23 4.3K
10:19 26.23 26.23 26.23 26.23 0.1K
10:20 26.23 26.23 26.23 26.23 0.4K
10:21 26.19 26.19 26.15 26.18 0.8K
10:22 26.18 26.18 26.16 26.16 1.2K
10:23 26.16 26.19 26.16 26.19 0.6K
10:24 26.19 26.21 26.19 26.21 0.9K
10:25 26.21 26.21 26.21 26.21 0.1K
10:26 26.21 26.21 26.21 26.21 0.1K
10:27 26.21 26.21 26.15 26.15 0.4K
10:28 26.15 26.20 26.15 26.20 0.2K
10:29 26.20 26.20 26.20 26.20 0.1K
10:30 26.27 26.27 26.27 26.27 1.1K
10:31 26.27 26.27 26.21 26.21 0.4K
10:32 26.21 26.21 26.21 26.21 0.3K
10:33 26.21 26.21 26.20 26.20 0.1K
10:34 26.20 26.20 26.20 26.20 1.0K
10:35 26.20 26.20 26.20 26.20 1.5K
10:36 26.20 26.20 26.20 26.20 1.0K
10:37 26.22 26.22 26.22 26.22 0.7K
10:38 26.22 26.22 26.20 26.20 0.3K
10:39 26.20 26.20 26.20 26.20 0.2K
10:40 26.23 26.27 26.23 26.27 1.2K
10:41 26.27 26.27 26.27 26.27 0.3K
10:42 26.27 26.27 26.27 26.27 0.6K
10:43 26.27 26.27 26.27 26.27 0.1K
10:44 26.27 26.27 26.27 26.27 0.2K
10:45 26.27 26.27 26.27 26.27 0.1K
10:46 26.27 26.28 26.27 26.28 2.1K
10:47 26.28 26.28 26.28 26.28 0.2K
10:48 26.28 26.28 26.28 26.28 0.4K
10:49 26.33 26.33 26.33 26.33 0.8K
10:50 26.33 26.37 26.33 26.36 0.6K
10:51 26.36 26.36 26.36 26.36 0.3K
10:52 26.40 26.40 26.40 26.40 0.8K
10:53 26.44 26.50 26.44 26.50 0.9K
10:54 26.50 26.50 26.48 26.48 0.7K
10:55 26.48 26.48 26.48 26.48 0.1K
10:56 26.49 26.49 26.49 26.49 0.4K
10:57 26.49 26.49 26.45 26.45 0.5K
10:58 26.45 26.49 26.45 26.49 2.1K
10:59 26.49 26.52 26.49 26.52 0.7K
11:00 26.52 26.52 26.52 26.52 0.2K
11:01 26.52 26.52 26.52 26.52 0.4K
11:02 26.57 26.57 26.56 26.56 0.3K
11:03 26.56 26.56 26.56 26.56 0.2K
11:04 26.56 26.58 26.56 26.58 0.9K
11:05 26.55 26.55 26.55 26.55 1.0K
11:06 26.55 26.55 26.54 26.54 0.3K
11:07 26.54 26.54 26.54 26.54 0.1K
11:08 26.54 26.54 26.54 26.54 0.0K
11:09 26.54 26.54 26.54 26.54 0.4K
11:10 26.53 26.53 26.49 26.49 1.9K
11:11 26.49 26.51 26.49 26.51 2.9K
11:12 26.51 26.51 26.51 26.51 0.5K
11:13 26.53 26.53 26.53 26.53 0.7K
11:14 26.53 26.53 26.53 26.53 0.0K
11:15 26.53 26.53 26.53 26.53 0.1K
11:16 26.53 26.53 26.53 26.53 0.4K
11:17 26.53 26.53 26.53 26.53 0.5K
11:18 26.53 26.53 26.53 26.53 0.1K
11:19 26.53 26.53 26.53 26.53 0.1K
11:20 26.53 26.53 26.53 26.53 0.1K
11:21 26.53 26.53 26.53 26.53 0.2K
11:22 26.55 26.55 26.50 26.50 5.4K
11:23 26.48 26.50 26.48 26.50 0.6K
11:24 26.50 26.51 26.50 26.51 3.8K
11:25 26.51 26.52 26.51 26.52 0.3K
11:26 26.52 26.52 26.52 26.52 0.1K
11:27 26.52 26.52 26.49 26.49 1.0K
11:28 26.49 26.52 26.49 26.52 0.6K
11:29 26.52 26.52 26.52 26.52 0.3K
11:30 26.52 26.55 26.51 26.55 3.0K
11:31 26.55 26.56 26.55 26.56 5.4K
11:32 26.60 26.60 26.60 26.60 0.5K
11:33 26.60 26.60 26.60 26.60 0.0K
11:34 26.60 26.60 26.58 26.58 0.1K
11:35 26.58 26.62 26.57 26.62 0.6K
11:36 26.62 26.62 26.59 26.59 0.5K
11:37 26.61 26.61 26.56 26.57 2.4K
11:38 26.57 26.63 26.57 26.59 2.9K
11:39 26.59 26.66 26.56 26.66 2.7K
11:40 26.66 26.66 26.66 26.66 0.0K
11:41 26.66 26.68 26.66 26.68 0.2K
11:42 26.68 26.68 26.68 26.68 0.0K
11:43 26.68 26.68 26.68 26.68 0.0K
11:44 26.68 26.68 26.63 26.63 0.7K
11:45 26.63 26.63 26.63 26.63 0.2K
11:46 26.63 26.63 26.63 26.63 0.4K
11:47 26.64 26.64 26.64 26.64 0.5K
11:48 26.64 26.64 26.64 26.64 0.0K
11:49 26.64 26.64 26.64 26.64 0.5K
11:50 26.56 26.56 26.56 26.56 4.7K
11:51 26.56 26.56 26.56 26.56 0.9K
11:52 26.56 26.56 26.56 26.56 0.2K
11:53 26.60 26.60 26.60 26.60 1.2K
11:54 26.60 26.60 26.60 26.60 0.1K
11:55 26.60 26.60 26.60 26.60 0.9K
11:56 26.60 26.66 26.60 26.66 1.8K
11:57 26.66 26.66 26.66 26.66 0.1K
11:58 26.66 26.67 26.66 26.67 0.5K
11:59 26.67 26.67 26.67 26.67 0.2K
12:00 26.67 26.67 26.67 26.67 0.1K
12:01 26.67 26.67 26.67 26.67 0.1K
12:02 26.62 26.62 26.61 26.61 4.6K
12:03 26.61 26.61 26.61 26.61 0.0K
12:04 26.61 26.64 26.61 26.64 3.8K
12:05 26.64 26.64 26.64 26.64 0.3K
12:06 26.64 26.64 26.64 26.64 0.3K
12:07 26.64 26.64 26.64 26.64 0.4K
12:08 26.64 26.64 26.64 26.64 0.0K
12:09 26.64 26.64 26.61 26.61 1.8K
12:10 26.61 26.61 26.57 26.57 0.5K
12:11 26.57 26.57 26.54 26.54 1.2K
12:12 26.54 26.54 26.54 26.54 0.0K
12:13 26.54 26.54 26.49 26.49 1.3K
12:14 26.49 26.49 26.49 26.49 0.5K
12:15 26.49 26.49 26.49 26.49 0.1K
12:16 26.49 26.49 26.47 26.47 0.6K
12:17 26.43 26.43 26.43 26.43 0.9K
12:18 26.43 26.46 26.43 26.46 1.5K
12:19 26.46 26.46 26.46 26.46 0.4K
12:20 26.46 26.46 26.46 26.46 0.1K
12:21 26.46 26.51 26.46 26.51 0.8K
12:22 26.51 26.51 26.51 26.51 0.1K
12:23 26.51 26.51 26.51 26.51 0.6K
12:24 26.51 26.51 26.51 26.51 0.1K
12:25 26.51 26.51 26.49 26.49 0.6K
12:26 26.49 26.49 26.49 26.49 0.2K
12:27 26.49 26.49 26.49 26.49 0.1K
12:28 26.49 26.49 26.48 26.48 3.9K
12:29 26.48 26.48 26.46 26.46 0.2K
12:30 26.46 26.46 26.46 26.46 0.0K
12:31 26.46 26.46 26.46 26.46 0.1K
12:32 26.46 26.46 26.46 26.46 0.1K
12:33 26.46 26.46 26.46 26.46 0.0K
12:34 26.46 26.46 26.46 26.46 0.1K
12:35 26.46 26.46 26.45 26.45 0.1K
12:36 26.45 26.48 26.45 26.48 0.7K
12:37 26.51 26.51 26.51 26.51 1.4K
12:38 26.51 26.51 26.51 26.51 0.1K
12:39 26.51 26.53 26.51 26.53 0.9K
12:40 26.53 26.53 26.47 26.47 3.7K
12:41 26.47 26.48 26.47 26.48 1.3K
12:42 26.48 26.53 26.48 26.53 2.0K
12:43 26.53 26.53 26.51 26.52 0.3K
12:44 26.52 26.54 26.52 26.54 0.1K
12:45 26.54 26.54 26.54 26.54 0.1K
12:46 26.54 26.54 26.54 26.54 1.0K
12:47 26.54 26.54 26.54 26.54 0.1K
12:48 26.54 26.57 26.54 26.57 0.2K
12:49 26.57 26.57 26.57 26.57 0.1K
12:50 26.57 26.57 26.57 26.57 0.1K
12:51 26.56 26.59 26.56 26.59 1.1K
12:52 26.59 26.59 26.58 26.58 1.0K
12:53 26.58 26.58 26.58 26.58 0.2K
12:54 26.58 26.61 26.58 26.61 0.9K
12:55 26.61 26.61 26.61 26.61 0.7K
12:56 26.61 26.61 26.57 26.57 2.0K
12:57 26.57 26.57 26.57 26.57 0.0K
12:58 26.57 26.57 26.54 26.54 1.3K
12:59 26.54 26.54 26.54 26.54 0.1K
13:00 26.54 26.54 26.54 26.54 0.1K
13:01 26.54 26.54 26.54 26.54 0.2K
13:02 26.54 26.54 26.54 26.54 0.0K
13:03 26.54 26.56 26.54 26.56 1.5K
13:04 26.53 26.54 26.52 26.54 5.0K
13:05 26.54 26.54 26.54 26.54 0.3K
13:06 26.54 26.57 26.54 26.57 1.3K
13:07 26.57 26.59 26.57 26.59 0.9K
13:08 26.59 26.59 26.59 26.59 0.0K
13:09 26.59 26.59 26.59 26.59 1.1K
13:10 26.59 26.59 26.59 26.59 0.4K
13:11 26.59 26.59 26.59 26.59 0.2K
13:12 26.59 26.59 26.59 26.59 0.3K
13:13 26.59 26.59 26.59 26.59 0.1K
13:14 26.59 26.60 26.59 26.60 0.7K
13:15 26.60 26.60 26.60 26.60 0.3K
13:16 26.60 26.60 26.60 26.60 0.5K
13:17 26.60 26.63 26.60 26.63 2.1K
13:18 26.63 26.63 26.63 26.63 0.1K
13:19 26.63 26.63 26.63 26.63 0.0K
13:20 26.63 26.63 26.61 26.61 0.7K
13:21 26.61 26.61 26.61 26.61 0.2K
13:22 26.56 26.56 26.56 26.56 2.7K
13:23 26.55 26.56 26.55 26.56 1.6K
13:24 26.56 26.56 26.56 26.56 0.2K
13:25 26.56 26.60 26.56 26.60 3.6K
13:26 26.60 26.60 26.60 26.60 0.5K
13:27 26.60 26.60 26.60 26.60 0.1K
13:28 26.60 26.60 26.60 26.60 0.1K
13:29 26.60 26.60 26.60 26.60 0.3K
13:30 26.60 26.60 26.60 26.60 0.1K
13:31 26.60 26.60 26.60 26.60 0.5K
13:32 26.60 26.60 26.60 26.60 2.1K
13:33 26.65 26.68 26.65 26.68 5.1K
13:34 26.68 26.68 26.68 26.68 0.2K
13:35 26.68 26.68 26.68 26.68 0.1K
13:36 26.68 26.68 26.68 26.68 0.2K
13:37 26.68 26.69 26.66 26.66 0.9K
13:38 26.66 26.66 26.60 26.60 1.7K
13:39 26.60 26.60 26.60 26.60 0.4K
13:40 26.60 26.60 26.60 26.60 0.4K
13:41 26.60 26.60 26.58 26.58 0.7K
13:42 26.58 26.58 26.58 26.58 0.8K
13:43 26.58 26.58 26.54 26.54 2.4K
13:44 26.54 26.54 26.51 26.51 0.3K
13:45 26.51 26.51 26.51 26.51 0.1K
13:46 26.51 26.51 26.51 26.51 0.3K
13:47 26.54 26.54 26.48 26.49 2.0K
13:48 26.49 26.49 26.48 26.48 0.3K
13:49 26.48 26.48 26.48 26.48 0.1K
13:50 26.48 26.50 26.48 26.50 0.5K
13:51 26.51 26.51 26.51 26.51 2.2K
13:52 26.51 26.51 26.51 26.51 0.2K
13:53 26.51 26.51 26.51 26.51 0.5K
13:54 26.51 26.54 26.51 26.54 0.4K
13:55 26.53 26.53 26.53 26.53 0.6K
13:56 26.53 26.53 26.53 26.53 0.2K
13:57 26.53 26.53 26.53 26.53 0.0K
13:58 26.53 26.53 26.53 26.53 0.1K
13:59 26.51 26.53 26.46 26.46 14.5K
14:00 26.52 26.52 26.52 26.52 0.5K
14:01 26.52 26.52 26.46 26.52 1.2K
14:02 26.52 26.52 26.52 26.52 0.4K
14:03 26.52 26.55 26.52 26.55 0.7K
14:04 26.55 26.55 26.55 26.55 0.4K
14:05 26.55 26.56 26.55 26.56 0.6K
14:06 26.56 26.56 26.56 26.56 0.1K
14:07 26.56 26.56 26.56 26.56 0.2K
14:08 26.56 26.56 26.56 26.56 0.3K
14:09 26.56 26.56 26.56 26.56 0.1K
14:10 26.56 26.56 26.56 26.56 2.1K
14:11 26.56 26.56 26.56 26.56 0.0K
14:12 26.56 26.56 26.56 26.56 0.2K
14:13 26.56 26.56 26.56 26.56 0.1K
14:14 26.56 26.56 26.56 26.56 0.0K
14:15 26.56 26.56 26.56 26.56 0.7K
14:16 26.56 26.56 26.55 26.55 0.6K
14:17 26.55 26.55 26.55 26.55 0.0K
14:18 26.55 26.55 26.55 26.55 0.1K
14:19 26.57 26.57 26.57 26.57 0.7K
14:20 26.57 26.57 26.56 26.56 1.3K
14:21 26.56 26.56 26.56 26.56 0.5K
14:22 26.56 26.56 26.56 26.56 0.1K
14:23 26.56 26.56 26.56 26.56 0.1K
14:24 26.56 26.56 26.51 26.51 5.9K
14:25 26.51 26.51 26.50 26.50 1.7K
14:26 26.50 26.50 26.50 26.50 0.6K
14:27 26.50 26.54 26.50 26.54 2.9K
14:28 26.54 26.54 26.54 26.54 0.0K
14:29 26.54 26.54 26.54 26.54 0.0K
14:30 26.54 26.54 26.54 26.54 0.1K
14:31 26.54 26.54 26.54 26.54 0.3K
14:32 26.54 26.54 26.54 26.54 5.3K
14:33 26.54 26.54 26.54 26.54 0.7K
14:34 26.53 26.53 26.53 26.53 0.2K
14:35 26.53 26.53 26.53 26.53 0.3K
14:36 26.53 26.53 26.53 26.53 0.1K
14:37 26.53 26.53 26.53 26.53 0.1K
14:38 26.53 26.53 26.53 26.53 0.2K
14:39 26.53 26.53 26.53 26.53 0.7K
14:40 26.53 26.55 26.53 26.55 15.8K
14:41 26.55 26.55 26.53 26.53 1.4K
14:42 26.53 26.53 26.51 26.51 1.6K
14:43 26.51 26.51 26.51 26.51 0.2K
14:44 26.51 26.51 26.51 26.51 0.1K
14:45 26.51 26.51 26.51 26.51 0.1K
14:46 26.51 26.51 26.51 26.51 1.7K
14:47 26.51 26.51 26.51 26.51 0.5K
14:48 26.51 26.51 26.51 26.51 0.3K
14:49 26.51 26.51 26.51 26.51 0.1K
14:50 26.51 26.51 26.51 26.51 0.1K
14:51 26.57 26.57 26.57 26.57 4.8K
14:52 26.57 26.57 26.57 26.57 0.1K
14:53 26.57 26.58 26.57 26.58 0.4K
14:54 26.58 26.58 26.58 26.58 1.7K
14:55 26.58 26.58 26.58 26.58 0.1K
14:56 26.57 26.58 26.57 26.58 0.2K
14:57 26.55 26.55 26.55 26.55 1.4K
14:58 26.55 26.55 26.55 26.55 0.1K
14:59 26.55 26.55 26.55 26.55 0.3K
15:00 26.55 26.55 26.55 26.55 0.1K
15:01 26.55 26.56 26.55 26.56 1.1K
15:02 26.56 26.59 26.56 26.59 2.6K
15:03 26.59 26.62 26.59 26.62 0.7K
15:04 26.62 26.64 26.62 26.64 0.8K
15:05 26.64 26.64 26.64 26.64 0.1K
15:06 26.64 26.67 26.64 26.67 6.4K
15:07 26.67 26.67 26.67 26.67 0.0K
15:08 26.67 26.69 26.67 26.67 5.9K
15:09 26.67 26.67 26.67 26.67 0.1K
15:10 26.67 26.67 26.67 26.67 0.0K
15:11 26.65 26.65 26.65 26.65 1.5K
15:12 26.65 26.65 26.65 26.65 0.1K
15:13 26.65 26.67 26.65 26.67 1.2K
15:14 26.67 26.67 26.67 26.67 0.1K
15:15 26.67 26.67 26.67 26.67 0.2K
15:16 26.67 26.67 26.66 26.66 0.9K
15:17 26.66 26.66 26.66 26.66 0.6K
15:18 26.66 26.66 26.66 26.66 0.4K
15:19 26.66 26.66 26.66 26.66 0.6K
15:20 26.66 26.66 26.65 26.66 0.8K
15:21 26.66 26.66 26.64 26.64 3.2K
15:22 26.64 26.64 26.64 26.64 0.2K
15:23 26.64 26.64 26.64 26.64 0.2K
15:24 26.64 26.64 26.64 26.64 0.3K
15:25 26.64 26.67 26.64 26.67 0.9K
15:26 26.67 26.67 26.67 26.67 1.1K
15:27 26.67 26.72 26.67 26.72 1.5K
15:28 26.72 26.72 26.72 26.72 0.1K
15:29 26.73 26.73 26.70 26.70 3.8K
15:30 26.70 26.70 26.69 26.69 1.7K
15:31 26.69 26.69 26.69 26.69 0.4K
15:32 26.69 26.71 26.69 26.71 1.4K
15:33 26.71 26.72 26.71 26.72 1.1K
15:34 26.73 26.73 26.72 26.73 1.9K
15:35 26.72 26.76 26.72 26.74 3.5K
15:36 26.74 26.74 26.74 26.74 0.4K
15:37 26.74 26.74 26.74 26.74 0.7K
15:38 26.74 26.74 26.74 26.74 1.1K
15:39 26.77 26.77 26.77 26.77 2.3K
15:40 26.77 26.79 26.77 26.79 2.7K
15:41 26.79 26.79 26.78 26.78 3.9K
15:42 26.78 26.78 26.78 26.78 1.1K
15:43 26.78 26.78 26.78 26.78 0.4K
15:44 26.79 26.79 26.78 26.78 1.7K
15:45 26.78 26.80 26.78 26.79 3.3K
15:46 26.79 26.79 26.76 26.76 4.5K
15:47 26.76 26.76 26.76 26.76 0.3K
15:48 26.76 26.78 26.76 26.78 1.9K
15:49 26.78 26.78 26.78 26.78 0.9K
15:50 26.71 26.71 26.68 26.68 10.5K
15:51 26.71 26.71 26.67 26.68 5.2K
15:52 26.66 26.66 26.66 26.66 1.5K
15:53 26.66 26.67 26.64 26.64 2.4K
15:54 26.66 26.66 26.65 26.65 3.4K
15:55 26.65 26.65 26.65 26.65 0.6K
15:56 26.69 26.71 26.68 26.70 6.5K
15:57 26.71 26.75 26.70 26.72 8.0K
15:58 26.72 26.73 26.72 26.73 4.3K
15:59 26.73 26.73 26.73 26.73 9.5K
16:00 26.72 26.75 26.71 26.71 152.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible