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 26.11 26.16 25.86 25.92 2.9K
09:32 26.15 26.15 26.15 26.15 1.1K
09:33 26.18 26.18 26.18 26.18 1.7K
09:34 26.18 26.18 26.18 26.18 0.0K
09:35 26.18 26.18 26.18 26.18 0.0K
09:36 26.18 26.18 26.18 26.18 0.1K
09:37 26.18 26.18 26.18 26.18 0.0K
09:38 26.18 26.18 26.18 26.18 0.0K
09:39 26.18 26.18 26.18 26.18 0.0K
09:40 26.18 26.18 26.18 26.18 0.0K
09:41 26.18 26.18 26.18 26.18 0.1K
09:42 26.18 26.18 26.18 26.18 0.0K
09:43 26.18 26.18 26.18 26.18 0.2K
09:44 26.18 26.18 26.18 26.18 0.0K
09:45 26.18 26.18 26.18 26.18 0.0K
09:46 26.18 26.18 26.18 26.18 0.0K
09:47 26.18 26.42 26.18 26.42 0.1K
09:48 26.42 26.42 26.26 26.26 0.4K
09:49 26.26 26.26 26.26 26.26 0.3K
09:50 26.26 26.27 26.26 26.27 0.8K
09:51 26.27 26.27 26.27 26.27 0.0K
09:52 26.27 26.27 26.12 26.12 0.6K
09:53 26.12 26.12 26.12 26.12 0.0K
09:54 26.12 26.12 26.10 26.10 0.4K
09:55 26.10 26.10 26.10 26.10 0.1K
09:56 26.10 26.10 26.10 26.10 0.0K
09:57 26.10 26.10 26.10 26.10 0.0K
09:58 26.10 26.10 26.10 26.10 0.1K
09:59 26.10 26.10 26.10 26.10 0.3K
10:00 26.10 26.10 26.10 26.10 0.0K
10:01 26.10 26.10 26.10 26.10 0.1K
10:02 26.10 26.10 26.10 26.10 0.0K
10:03 26.10 26.10 26.10 26.10 0.2K
10:04 26.10 26.10 26.10 26.10 0.0K
10:05 26.10 26.10 26.10 26.10 0.0K
10:06 26.10 26.10 26.10 26.10 0.8K
10:07 26.10 26.12 26.10 26.12 1.5K
10:08 26.07 26.07 26.07 26.07 0.4K
10:09 26.07 26.14 26.07 26.14 1.2K
10:10 26.14 26.14 26.13 26.13 2.1K
10:11 26.13 26.13 26.13 26.13 0.6K
10:12 26.13 26.13 26.13 26.13 0.1K
10:13 26.13 26.13 25.94 25.94 0.3K
10:14 25.97 25.97 25.97 25.97 0.3K
10:15 25.97 25.97 25.97 25.97 0.1K
10:16 25.97 25.97 25.97 25.97 0.9K
10:17 25.88 25.88 25.88 25.88 0.3K
10:18 25.88 25.88 25.88 25.88 0.1K
10:19 25.88 25.88 25.88 25.88 0.2K
10:20 25.88 25.95 25.88 25.95 0.9K
10:21 25.95 25.95 25.95 25.95 0.1K
10:22 25.95 25.95 25.90 25.90 1.9K
10:23 25.90 25.90 25.90 25.90 0.0K
10:24 25.90 25.90 25.90 25.90 0.5K
10:25 25.90 25.90 25.90 25.90 0.1K
10:26 25.90 25.90 25.84 25.84 0.3K
10:27 25.84 25.84 25.84 25.84 0.7K
10:28 25.84 25.84 25.82 25.82 3.7K
10:29 25.82 25.83 25.77 25.77 1.4K
10:30 25.77 25.77 25.77 25.77 0.1K
10:31 25.80 25.81 25.80 25.81 3.0K
10:32 25.81 25.81 25.81 25.81 0.4K
10:33 25.82 25.82 25.82 25.82 0.5K
10:34 25.82 25.82 25.82 25.82 0.7K
10:35 25.78 25.78 25.78 25.78 0.7K
10:36 25.78 25.80 25.77 25.77 2.1K
10:37 25.77 25.77 25.77 25.77 0.3K
10:38 25.77 25.77 25.77 25.77 0.4K
10:39 25.77 25.77 25.77 25.77 0.2K
10:40 25.77 25.77 25.77 25.77 0.1K
10:41 25.77 25.79 25.77 25.79 0.6K
10:42 25.74 25.75 25.74 25.75 2.4K
10:43 25.75 25.81 25.75 25.81 1.6K
10:44 25.81 25.81 25.72 25.72 1.1K
10:45 25.72 25.72 25.72 25.72 1.2K
10:46 25.72 25.72 25.72 25.72 0.1K
10:47 25.69 25.70 25.69 25.70 0.9K
10:48 25.70 25.76 25.70 25.76 1.9K
10:49 25.76 25.76 25.75 25.75 0.5K
10:50 25.76 25.76 25.76 25.76 1.6K
10:51 25.76 25.76 25.76 25.76 0.7K
10:52 25.76 25.76 25.72 25.72 1.1K
10:53 25.72 25.72 25.72 25.72 0.3K
10:54 25.72 25.72 25.69 25.69 1.5K
10:55 25.69 25.69 25.68 25.68 0.9K
10:56 25.68 25.69 25.68 25.69 0.3K
10:57 25.69 25.69 25.63 25.68 1.2K
10:58 25.68 25.68 25.68 25.68 0.4K
10:59 25.68 25.72 25.68 25.72 1.7K
11:00 25.73 25.73 25.73 25.73 1.1K
11:01 25.73 25.81 25.73 25.81 0.6K
11:02 25.80 25.81 25.80 25.81 10.9K
11:03 25.81 25.86 25.81 25.86 7.0K
11:04 25.86 25.91 25.86 25.91 2.5K
11:05 25.90 25.94 25.90 25.94 1.7K
11:06 25.94 25.95 25.94 25.95 0.6K
11:07 25.95 26.03 25.95 26.03 0.5K
11:08 26.03 26.03 26.03 26.03 0.3K
11:09 26.03 26.03 26.03 26.03 0.5K
11:10 26.03 26.03 26.03 26.03 0.4K
11:11 26.03 26.11 26.03 26.11 0.8K
11:12 26.18 26.24 26.18 26.24 0.5K
11:13 26.15 26.29 26.15 26.29 1.4K
11:14 26.29 26.30 26.29 26.30 0.7K
11:15 26.30 26.38 26.29 26.29 5.7K
11:16 26.29 26.29 26.27 26.27 2.5K
11:17 26.27 26.27 26.27 26.27 0.6K
11:18 26.27 26.27 26.27 26.27 0.2K
11:19 26.27 26.32 26.27 26.32 5.4K
11:20 26.34 26.38 26.34 26.38 0.7K
11:21 26.38 26.38 26.30 26.30 1.3K
11:22 26.30 26.30 26.30 26.30 0.1K
11:23 26.30 26.31 26.30 26.31 0.4K
11:24 26.31 26.31 26.31 26.31 0.2K
11:25 26.31 26.31 26.29 26.29 0.5K
11:26 26.31 26.31 26.28 26.28 1.2K
11:27 26.29 26.29 26.29 26.29 0.2K
11:28 26.30 26.30 26.30 26.30 0.4K
11:29 26.30 26.33 26.30 26.31 0.7K
11:30 26.32 26.33 26.32 26.32 1.1K
11:31 26.32 26.32 26.32 26.32 0.8K
11:32 26.32 26.32 26.32 26.32 0.2K
11:33 26.32 26.32 26.32 26.32 0.0K
11:34 26.25 26.27 26.25 26.27 0.3K
11:35 26.27 26.27 26.27 26.27 0.3K
11:36 26.27 26.27 26.27 26.27 0.3K
11:37 26.27 26.27 26.27 26.27 0.6K
11:38 26.27 26.27 26.27 26.27 0.1K
11:39 26.27 26.27 26.27 26.27 0.4K
11:40 26.24 26.24 26.18 26.18 2.1K
11:41 26.18 26.20 26.18 26.20 0.7K
11:42 26.20 26.20 26.20 26.20 1.2K
11:43 26.13 26.13 26.13 26.13 0.7K
11:44 26.13 26.13 26.13 26.13 0.7K
11:45 25.96 25.96 25.95 25.95 0.8K
11:46 25.95 26.04 25.95 26.04 3.8K
11:47 26.04 26.04 26.04 26.04 0.5K
11:48 26.04 26.04 25.99 25.99 1.7K
11:49 25.99 25.99 25.99 25.99 0.1K
11:50 26.00 26.06 26.00 26.06 0.6K
11:51 26.01 26.07 26.01 26.07 2.4K
11:52 26.07 26.07 26.07 26.07 0.0K
11:53 26.07 26.07 26.07 26.07 0.2K
11:54 26.07 26.12 26.07 26.12 2.2K
11:55 26.12 26.12 26.12 26.12 0.2K
11:56 26.12 26.14 26.12 26.14 0.3K
11:57 26.14 26.14 26.14 26.14 0.3K
11:58 26.16 26.19 26.16 26.19 0.2K
11:59 26.19 26.20 26.19 26.20 1.5K
12:00 26.20 26.28 26.20 26.28 0.9K
12:01 26.28 26.28 26.28 26.28 0.0K
12:02 26.28 26.34 26.28 26.34 0.3K
12:03 26.34 26.34 26.34 26.34 0.2K
12:04 26.34 26.34 26.34 26.34 0.2K
12:05 26.34 26.34 26.34 26.34 0.0K
12:06 26.34 26.34 26.34 26.34 0.4K
12:07 26.34 26.34 26.34 26.34 0.1K
12:08 26.46 26.46 26.46 26.46 0.5K
12:09 26.46 26.46 26.46 26.46 0.2K
12:10 26.46 26.46 26.46 26.46 0.7K
12:11 26.46 26.46 26.42 26.42 0.5K
12:12 26.42 26.42 26.42 26.42 0.1K
12:13 26.42 26.42 26.42 26.42 1.1K
12:14 26.42 26.42 26.42 26.42 0.6K
12:15 26.42 26.42 26.42 26.42 0.1K
12:16 26.42 26.42 26.42 26.42 0.1K
12:17 26.42 26.45 26.42 26.44 0.9K
12:18 26.46 26.46 26.46 26.46 0.9K
12:19 26.46 26.49 26.46 26.49 0.5K
12:20 26.51 26.51 26.51 26.51 0.9K
12:21 26.51 26.51 26.51 26.51 0.1K
12:22 26.51 26.51 26.51 26.51 0.3K
12:23 26.51 26.51 26.51 26.51 0.0K
12:24 26.51 26.51 26.51 26.51 0.1K
12:25 26.51 26.51 26.51 26.51 1.2K
12:26 26.51 26.54 26.51 26.54 0.8K
12:27 26.54 26.54 26.54 26.54 0.1K
12:28 26.55 26.55 26.55 26.55 2.4K
12:29 26.55 26.55 26.55 26.55 0.6K
12:30 26.55 26.55 26.55 26.55 0.0K
12:31 26.51 26.51 26.51 26.51 1.7K
12:32 26.51 26.51 26.51 26.51 0.4K
12:33 26.51 26.53 26.51 26.53 1.8K
12:34 26.53 26.53 26.53 26.53 0.1K
12:35 26.53 26.56 26.53 26.56 1.4K
12:36 26.56 26.56 26.56 26.56 0.6K
12:37 26.56 26.56 26.56 26.56 0.1K
12:38 26.56 26.56 26.56 26.56 0.1K
12:39 26.56 26.56 26.56 26.56 0.2K
12:40 26.56 26.56 26.56 26.56 0.6K
12:41 26.56 26.56 26.56 26.56 0.8K
12:42 26.44 26.48 26.44 26.48 1.3K
12:43 26.48 26.48 26.48 26.48 1.3K
12:44 26.48 26.48 26.48 26.48 0.1K
12:45 26.48 26.48 26.48 26.48 0.1K
12:46 26.48 26.48 26.48 26.48 0.0K
12:47 26.48 26.48 26.48 26.48 0.1K
12:48 26.48 26.48 26.48 26.48 0.2K
12:49 26.44 26.44 26.41 26.41 1.2K
12:50 26.41 26.44 26.41 26.44 1.4K
12:51 26.44 26.44 26.44 26.44 0.0K
12:52 26.44 26.44 26.44 26.44 0.6K
12:53 26.44 26.44 26.40 26.40 2.9K
12:54 26.42 26.44 26.42 26.44 9.1K
12:55 26.44 26.44 26.44 26.44 0.5K
12:56 26.41 26.41 26.41 26.41 0.9K
12:57 26.41 26.41 26.41 26.41 0.4K
12:58 26.38 26.38 26.38 26.38 0.3K
12:59 26.34 26.34 26.34 26.34 0.2K
13:00 26.34 26.34 26.34 26.34 0.1K
13:01 26.34 26.34 26.34 26.34 0.1K
13:02 26.34 26.34 26.34 26.34 0.2K
13:03 26.34 26.34 26.34 26.34 0.2K
13:04 26.34 26.34 26.34 26.34 0.0K
13:05 26.34 26.41 26.34 26.41 5.0K
13:06 26.41 26.41 26.41 26.41 0.1K
13:07 26.41 26.41 26.40 26.40 1.1K
13:08 26.40 26.40 26.40 26.40 0.3K
13:09 26.45 26.45 26.38 26.38 2.5K
13:10 26.38 26.43 26.38 26.43 0.7K
13:11 26.43 26.43 26.36 26.36 2.6K
13:12 26.36 26.36 26.30 26.30 2.9K
13:13 26.34 26.34 26.34 26.34 0.5K
13:14 26.34 26.34 26.34 26.34 0.1K
13:15 26.34 26.34 26.29 26.29 1.7K
13:16 26.29 26.29 26.29 26.29 0.8K
13:17 26.29 26.29 26.19 26.19 0.7K
13:18 26.19 26.19 26.19 26.19 0.5K
13:19 26.19 26.25 26.19 26.25 1.0K
13:20 26.25 26.25 26.22 26.22 0.8K
13:21 26.19 26.19 26.19 26.19 0.5K
13:22 26.18 26.18 26.15 26.15 0.7K
13:23 26.15 26.20 26.15 26.20 3.9K
13:24 26.20 26.20 26.16 26.16 0.9K
13:25 26.16 26.16 26.16 26.16 0.3K
13:26 26.16 26.16 26.16 26.16 0.3K
13:27 26.16 26.20 26.16 26.20 6.1K
13:28 26.20 26.20 26.20 26.20 1.7K
13:29 26.20 26.20 26.14 26.14 0.9K
13:30 26.14 26.14 26.14 26.14 0.4K
13:31 26.14 26.17 26.14 26.17 1.0K
13:32 26.12 26.14 26.12 26.14 0.8K
13:33 26.20 26.20 26.20 26.20 1.1K
13:34 26.19 26.19 26.19 26.19 1.1K
13:35 26.19 26.19 26.19 26.19 0.3K
13:36 26.22 26.22 26.22 26.22 0.3K
13:37 26.22 26.22 26.22 26.22 3.9K
13:38 26.22 26.22 26.22 26.22 0.2K
13:39 26.22 26.27 26.22 26.27 3.7K
13:40 26.27 26.27 26.27 26.27 0.9K
13:41 26.27 26.27 26.24 26.24 0.5K
13:42 26.24 26.24 26.24 26.24 0.1K
13:43 26.24 26.24 26.22 26.23 1.2K
13:44 26.23 26.23 26.23 26.23 0.5K
13:45 26.23 26.24 26.22 26.24 4.3K
13:46 26.24 26.24 26.24 26.24 0.9K
13:47 26.24 26.24 26.24 26.24 0.2K
13:48 26.24 26.25 26.24 26.25 0.2K
13:49 26.25 26.25 26.25 26.25 1.9K
13:50 26.25 26.25 26.25 26.25 0.0K
13:51 26.25 26.25 26.25 26.25 0.0K
13:52 26.25 26.25 26.21 26.24 4.1K
13:53 26.24 26.24 26.23 26.23 0.2K
13:54 26.23 26.29 26.23 26.29 3.4K
13:55 26.29 26.32 26.29 26.32 0.7K
13:56 26.32 26.32 26.32 26.32 0.7K
13:57 26.32 26.32 26.32 26.32 0.1K
13:58 26.32 26.32 26.32 26.32 0.4K
13:59 26.32 26.32 26.32 26.32 0.1K
14:00 26.32 26.32 26.32 26.32 0.1K
14:01 26.32 26.32 26.32 26.32 0.1K
14:02 26.32 26.32 26.32 26.32 0.2K
14:03 26.32 26.32 26.29 26.29 0.3K
14:04 26.29 26.29 26.27 26.29 1.6K
14:05 26.29 26.29 26.29 26.29 0.1K
14:06 26.30 26.31 26.30 26.31 1.6K
14:07 26.31 26.36 26.31 26.36 3.8K
14:08 26.36 26.36 26.36 26.36 0.6K
14:09 26.36 26.36 26.34 26.34 2.4K
14:10 26.34 26.34 26.34 26.34 0.1K
14:11 26.34 26.34 26.34 26.34 0.0K
14:12 26.34 26.34 26.34 26.34 0.1K
14:13 26.34 26.34 26.34 26.34 0.8K
14:14 26.34 26.34 26.34 26.34 0.4K
14:15 26.34 26.34 26.34 26.34 0.7K
14:16 26.37 26.37 26.37 26.37 0.2K
14:17 26.37 26.37 26.37 26.37 0.4K
14:18 26.37 26.37 26.37 26.37 0.0K
14:19 26.37 26.40 26.34 26.34 1.1K
14:20 26.34 26.34 26.34 26.34 0.4K
14:21 26.34 26.34 26.34 26.34 0.1K
14:22 26.34 26.38 26.34 26.38 3.2K
14:23 26.38 26.38 26.38 26.38 0.3K
14:24 26.38 26.38 26.38 26.38 1.1K
14:25 26.40 26.40 26.40 26.40 0.6K
14:26 26.40 26.40 26.33 26.33 9.2K
14:27 26.33 26.33 26.29 26.29 1.2K
14:28 26.29 26.29 26.29 26.29 0.3K
14:29 26.35 26.35 26.33 26.33 28.3K
14:30 26.31 26.31 26.31 26.31 1.0K
14:31 26.35 26.35 26.35 26.35 1.5K
14:32 26.37 26.37 26.33 26.33 3.0K
14:33 26.33 26.33 26.32 26.32 0.3K
14:34 26.32 26.32 26.32 26.32 0.1K
14:35 26.32 26.36 26.32 26.36 0.3K
14:36 26.36 26.36 26.36 26.36 0.1K
14:37 26.36 26.37 26.36 26.37 1.3K
14:38 26.37 26.37 26.37 26.37 0.4K
14:39 26.39 26.39 26.39 26.39 0.5K
14:40 26.39 26.39 26.39 26.39 0.0K
14:41 26.39 26.39 26.37 26.39 2.4K
14:42 26.39 26.41 26.38 26.40 1.5K
14:43 26.40 26.40 26.40 26.40 0.1K
14:44 26.40 26.40 26.40 26.40 0.3K
14:45 26.40 26.40 26.36 26.36 0.9K
14:46 26.36 26.36 26.36 26.36 0.1K
14:47 26.36 26.36 26.36 26.36 0.7K
14:48 26.36 26.39 26.36 26.38 0.9K
14:49 26.38 26.38 26.38 26.38 0.1K
14:50 26.38 26.38 26.38 26.38 0.5K
14:51 26.38 26.40 26.38 26.40 2.7K
14:52 26.40 26.40 26.40 26.40 0.0K
14:53 26.40 26.40 26.40 26.40 0.2K
14:54 26.40 26.44 26.40 26.44 1.0K
14:55 26.44 26.46 26.44 26.46 0.1K
14:56 26.46 26.46 26.46 26.46 0.7K
14:57 26.46 26.46 26.44 26.44 0.7K
14:58 26.44 26.44 26.44 26.44 0.8K
14:59 26.44 26.44 26.44 26.44 0.1K
15:00 26.44 26.46 26.43 26.46 1.5K
15:01 26.46 26.46 26.46 26.46 0.6K
15:02 26.46 26.46 26.46 26.46 0.3K
15:03 26.44 26.44 26.44 26.44 1.4K
15:04 26.42 26.42 26.40 26.40 0.9K
15:05 26.40 26.40 26.39 26.39 1.5K
15:06 26.39 26.39 26.38 26.38 4.6K
15:07 26.38 26.39 26.38 26.39 0.9K
15:08 26.39 26.39 26.39 26.39 0.1K
15:09 26.41 26.41 26.41 26.41 0.5K
15:10 26.41 26.41 26.41 26.41 0.0K
15:11 26.41 26.41 26.41 26.41 0.6K
15:12 26.41 26.41 26.37 26.37 0.9K
15:13 26.37 26.37 26.33 26.36 3.9K
15:14 26.36 26.36 26.36 26.36 0.2K
15:15 26.36 26.36 26.33 26.33 4.5K
15:16 26.33 26.33 26.33 26.33 0.3K
15:17 26.33 26.33 26.33 26.33 1.3K
15:18 26.33 26.33 26.33 26.33 0.5K
15:19 26.33 26.33 26.30 26.30 0.8K
15:20 26.30 26.30 26.30 26.30 1.0K
15:21 26.30 26.30 26.30 26.30 0.7K
15:22 26.30 26.30 26.30 26.30 0.3K
15:23 26.30 26.30 26.30 26.30 0.7K
15:24 26.28 26.32 26.28 26.32 2.4K
15:25 26.32 26.32 26.32 26.32 0.4K
15:26 26.32 26.36 26.32 26.36 1.0K
15:27 26.36 26.36 26.34 26.34 0.3K
15:28 26.33 26.33 26.33 26.33 1.2K
15:29 26.33 26.33 26.32 26.32 2.6K
15:30 26.24 26.24 26.24 26.24 4.9K
15:31 26.21 26.27 26.21 26.27 5.8K
15:32 26.27 26.27 26.27 26.27 2.2K
15:33 26.27 26.27 26.27 26.27 0.9K
15:34 26.27 26.27 26.27 26.27 1.1K
15:35 26.27 26.31 26.27 26.31 0.3K
15:36 26.31 26.31 26.31 26.31 2.5K
15:37 26.31 26.35 26.31 26.35 1.9K
15:38 26.35 26.35 26.31 26.31 0.6K
15:39 26.33 26.33 26.33 26.33 4.6K
15:40 26.33 26.36 26.33 26.35 1.3K
15:41 26.35 26.35 26.32 26.32 5.9K
15:42 26.32 26.34 26.32 26.34 1.5K
15:43 26.34 26.34 26.34 26.34 0.6K
15:44 26.34 26.44 26.34 26.44 2.4K
15:45 26.44 26.44 26.44 26.44 0.9K
15:46 26.44 26.44 26.41 26.43 1.9K
15:47 26.43 26.45 26.43 26.43 2.7K
15:48 26.42 26.42 26.42 26.42 2.8K
15:49 26.45 26.45 26.45 26.45 1.2K
15:50 26.45 26.50 26.45 26.50 2.9K
15:51 26.54 26.54 26.52 26.52 3.2K
15:52 26.52 26.54 26.52 26.54 3.8K
15:53 26.54 26.54 26.54 26.54 1.5K
15:54 26.54 26.55 26.53 26.55 3.6K
15:55 26.55 26.55 26.55 26.55 1.6K
15:56 26.55 26.59 26.55 26.59 4.5K
15:57 26.59 26.60 26.58 26.58 4.5K
15:58 26.58 26.59 26.57 26.57 7.6K
15:59 26.54 26.54 26.52 26.52 8.2K
16:00 26.52 26.61 26.50 26.59 142.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible