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 26.15 27.00 26.00 27.00 12.8K
09:32 27.00 27.00 26.15 26.15 1.1K
09:33 26.05 26.05 25.92 25.92 1.7K
09:34 25.92 25.92 25.92 25.92 0.3K
09:35 25.92 25.92 25.92 25.92 0.0K
09:36 25.92 25.92 25.92 25.92 0.0K
09:37 25.92 25.92 25.92 25.92 0.0K
09:38 25.92 25.92 25.92 25.92 0.0K
09:39 25.92 25.92 25.71 25.72 1.6K
09:40 25.72 25.72 25.67 25.67 0.7K
09:41 25.67 25.67 25.67 25.67 0.4K
09:42 25.67 25.67 25.67 25.67 0.6K
09:43 25.67 25.67 25.67 25.67 0.2K
09:44 25.67 25.67 25.58 25.58 4.1K
09:45 25.58 25.63 25.58 25.63 3.5K
09:46 25.63 25.63 25.63 25.63 0.0K
09:47 25.63 25.63 25.63 25.63 0.2K
09:48 25.70 25.70 25.70 25.70 0.1K
09:49 25.76 25.76 25.76 25.76 4.0K
09:50 25.76 25.82 25.76 25.82 1.1K
09:51 25.82 25.82 25.82 25.82 0.1K
09:52 25.82 25.82 25.82 25.82 0.1K
09:53 25.82 25.82 25.82 25.82 0.1K
09:54 25.82 25.82 25.82 25.82 0.1K
09:55 25.82 25.82 25.82 25.82 0.0K
09:56 25.82 25.82 25.82 25.82 0.2K
09:57 25.82 25.93 25.82 25.93 3.7K
09:58 25.93 25.93 25.93 25.93 1.5K
09:59 25.81 25.81 25.81 25.81 2.7K
10:00 25.81 25.81 25.81 25.81 0.0K
10:01 25.96 25.96 25.96 25.96 3.3K
10:02 25.96 25.96 25.96 25.96 0.2K
10:03 25.96 25.96 25.85 25.95 1.6K
10:04 25.95 25.95 25.95 25.95 0.4K
10:05 25.94 25.94 25.94 25.94 0.5K
10:06 25.95 26.18 25.95 26.15 14.5K
10:07 26.15 26.15 26.06 26.06 3.2K
10:08 26.00 26.00 25.96 25.96 1.6K
10:09 25.96 25.97 25.96 25.97 0.3K
10:10 25.97 25.97 25.97 25.97 0.8K
10:11 25.97 25.97 25.97 25.97 0.0K
10:12 25.97 25.97 25.97 25.97 0.1K
10:13 25.97 25.97 25.97 25.97 0.2K
10:14 25.97 26.04 25.97 26.04 0.4K
10:15 26.10 26.10 26.06 26.06 0.7K
10:16 26.10 26.10 26.06 26.10 1.3K
10:17 26.10 26.10 26.00 26.09 1.0K
10:18 26.09 26.09 26.09 26.09 0.7K
10:19 26.09 26.09 26.05 26.05 2.0K
10:20 26.05 26.05 26.00 26.00 3.6K
10:21 26.01 26.05 26.01 26.05 4.1K
10:22 26.03 26.03 25.96 25.96 3.1K
10:23 25.96 26.02 25.96 26.02 1.0K
10:24 26.02 26.02 26.02 26.02 0.8K
10:25 26.02 26.02 26.02 26.02 0.0K
10:26 26.02 26.02 26.02 26.02 0.6K
10:27 26.02 26.02 26.02 26.02 0.1K
10:28 26.02 26.02 26.01 26.01 4.1K
10:29 26.00 26.00 26.00 26.00 0.3K
10:30 26.00 26.04 26.00 26.04 1.6K
10:31 26.10 26.10 26.10 26.10 3.8K
10:32 26.10 26.10 26.06 26.06 0.4K
10:33 26.06 26.06 26.06 26.06 0.2K
10:34 26.06 26.06 26.06 26.06 0.4K
10:35 26.06 26.06 26.06 26.06 0.3K
10:36 26.06 26.06 26.06 26.06 0.6K
10:37 26.06 26.06 26.06 26.06 0.3K
10:38 26.06 26.06 26.06 26.06 0.0K
10:39 26.06 26.06 26.06 26.06 0.3K
10:40 26.06 26.06 26.06 26.06 0.7K
10:41 26.06 26.06 26.06 26.06 0.1K
10:42 26.06 26.10 26.06 26.07 1.2K
10:43 26.07 26.07 26.07 26.07 0.4K
10:44 26.09 26.16 26.09 26.16 6.1K
10:45 26.16 26.16 26.16 26.16 12.3K
10:46 26.16 26.17 26.16 26.16 0.9K
10:47 26.10 26.10 26.09 26.09 6.5K
10:48 26.09 26.09 26.09 26.09 0.7K
10:49 26.08 26.11 26.08 26.11 2.5K
10:50 26.11 26.11 26.11 26.11 0.0K
10:51 26.11 26.11 26.07 26.07 0.6K
10:52 26.07 26.07 26.05 26.05 0.1K
10:53 26.06 26.06 26.06 26.06 1.0K
10:54 26.13 26.13 26.13 26.13 0.2K
10:55 26.07 26.11 26.07 26.11 0.8K
10:56 26.11 26.11 26.11 26.11 0.2K
10:57 26.11 26.11 26.11 26.11 0.0K
10:58 26.11 26.11 26.06 26.06 0.5K
10:59 26.11 26.11 26.07 26.07 0.7K
11:00 26.07 26.07 26.07 26.07 0.2K
11:01 26.07 26.07 26.07 26.07 0.0K
11:02 26.07 26.07 26.07 26.07 0.0K
11:03 26.07 26.07 26.07 26.07 0.4K
11:04 26.07 26.07 26.07 26.07 0.2K
11:05 26.07 26.07 26.07 26.07 0.1K
11:06 26.07 26.07 26.07 26.07 0.2K
11:07 26.07 26.07 26.07 26.07 0.1K
11:08 26.07 26.13 26.07 26.13 1.8K
11:09 26.13 26.13 26.13 26.13 0.1K
11:10 26.13 26.18 26.13 26.18 2.0K
11:11 26.18 26.18 26.18 26.18 0.7K
11:12 26.18 26.18 26.18 26.18 1.2K
11:13 26.18 26.18 26.15 26.15 1.0K
11:14 26.15 26.15 26.12 26.12 2.3K
11:15 26.12 26.12 26.12 26.12 0.1K
11:16 26.12 26.12 26.12 26.12 0.3K
11:17 26.12 26.12 26.12 26.12 0.1K
11:18 26.12 26.12 26.12 26.12 0.3K
11:19 26.12 26.12 26.12 26.12 0.0K
11:20 26.12 26.12 26.12 26.12 0.0K
11:21 26.12 26.12 26.12 26.12 0.0K
11:22 26.12 26.12 26.12 26.12 1.0K
11:23 26.12 26.12 26.12 26.12 0.0K
11:24 26.12 26.12 26.12 26.12 0.2K
11:25 26.12 26.12 26.12 26.12 0.1K
11:26 26.20 26.20 26.20 26.20 2.4K
11:27 26.17 26.17 26.17 26.17 2.9K
11:28 26.17 26.17 26.17 26.17 0.1K
11:29 26.16 26.16 26.16 26.16 1.2K
11:30 26.16 26.16 26.16 26.16 0.1K
11:31 26.16 26.16 26.16 26.16 0.0K
11:32 26.16 26.16 26.16 26.16 0.1K
11:33 26.16 26.16 26.16 26.16 0.1K
11:34 26.16 26.16 26.16 26.16 0.0K
11:35 26.24 26.24 26.24 26.24 1.5K
11:36 26.24 26.24 26.24 26.24 0.4K
11:37 26.24 26.24 26.21 26.21 0.2K
11:38 26.23 26.23 26.23 26.23 0.2K
11:39 26.23 26.23 26.23 26.23 0.0K
11:40 26.23 26.23 26.23 26.23 0.2K
11:41 26.23 26.23 26.23 26.23 0.1K
11:42 26.25 26.25 26.25 26.25 1.3K
11:43 26.20 26.20 26.15 26.15 1.8K
11:44 26.15 26.15 26.15 26.15 0.1K
11:45 26.15 26.15 26.15 26.15 0.3K
11:46 26.15 26.15 26.15 26.15 0.5K
11:47 26.17 26.17 26.17 26.17 0.8K
11:48 26.17 26.17 26.17 26.17 0.0K
11:49 26.17 26.17 26.16 26.16 0.4K
11:50 26.16 26.16 26.16 26.16 0.0K
11:51 26.16 26.16 26.16 26.16 0.0K
11:52 26.16 26.16 26.16 26.16 1.0K
11:53 26.16 26.16 26.16 26.16 0.1K
11:54 26.16 26.22 26.16 26.22 2.0K
11:55 26.22 26.22 26.22 26.22 0.2K
11:56 26.22 26.22 26.22 26.22 0.0K
11:57 26.22 26.22 26.22 26.22 0.2K
11:58 26.22 26.22 26.22 26.22 0.2K
11:59 26.22 26.22 26.22 26.22 0.0K
12:00 26.22 26.22 26.22 26.22 0.3K
12:01 26.22 26.22 26.22 26.22 0.0K
12:02 26.31 26.32 25.95 26.32 5.3K
12:03 26.32 26.32 26.32 26.32 1.7K
12:04 26.32 26.32 26.32 26.32 0.2K
12:05 26.32 26.32 26.32 26.32 0.2K
12:06 26.32 26.32 26.32 26.32 0.3K
12:07 26.32 26.32 26.32 26.32 0.1K
12:08 26.29 26.29 26.29 26.29 1.0K
12:09 26.29 26.29 26.29 26.29 0.5K
12:10 26.29 26.29 26.29 26.29 0.2K
12:11 26.29 26.29 26.19 26.19 0.4K
12:12 26.19 26.19 26.17 26.17 0.7K
12:13 26.17 26.19 26.15 26.19 2.1K
12:14 26.19 26.19 26.19 26.19 0.1K
12:15 26.19 26.19 26.19 26.19 0.1K
12:16 26.19 26.19 26.11 26.11 1.0K
12:17 26.11 26.11 26.11 26.11 0.1K
12:18 26.11 26.11 26.11 26.11 0.4K
12:19 26.11 26.11 26.11 26.11 0.3K
12:20 26.11 26.11 26.11 26.11 0.1K
12:21 26.11 26.11 26.11 26.11 0.1K
12:22 26.11 26.11 26.09 26.09 1.4K
12:23 26.08 26.08 26.08 26.08 0.6K
12:24 26.08 26.08 26.08 26.08 0.2K
12:25 26.08 26.11 26.08 26.11 1.1K
12:26 26.11 26.11 26.11 26.11 0.7K
12:27 26.11 26.11 26.11 26.11 0.6K
12:28 26.11 26.11 26.11 26.11 0.1K
12:29 26.11 26.11 26.11 26.11 0.5K
12:30 26.06 26.08 26.06 26.08 1.4K
12:31 26.08 26.08 26.03 26.03 1.3K
12:32 26.03 26.03 26.03 26.03 0.3K
12:33 26.03 26.03 26.03 26.03 0.0K
12:34 26.03 26.03 26.03 26.03 0.6K
12:35 26.03 26.03 26.00 26.00 0.8K
12:36 26.00 26.00 26.00 26.00 0.6K
12:37 26.00 26.00 26.00 26.00 2.0K
12:38 26.00 26.05 26.00 26.05 2.3K
12:39 26.09 26.09 26.09 26.09 0.1K
12:40 26.09 26.09 26.09 26.09 0.0K
12:41 26.09 26.09 26.09 26.09 0.0K
12:42 26.09 26.09 26.09 26.09 0.1K
12:43 26.09 26.09 26.09 26.09 0.0K
12:44 26.09 26.09 26.09 26.09 0.0K
12:45 26.09 26.09 26.09 26.09 0.0K
12:46 26.09 26.12 26.09 26.12 1.1K
12:47 26.12 26.16 26.12 26.16 3.6K
12:48 26.17 26.17 26.17 26.17 0.1K
12:49 26.17 26.17 26.16 26.16 0.7K
12:50 26.16 26.16 26.16 26.16 0.0K
12:51 26.16 26.16 26.16 26.16 0.0K
12:52 26.16 26.16 26.16 26.16 0.1K
12:53 26.16 26.16 26.16 26.16 0.1K
12:54 26.16 26.16 26.16 26.16 0.0K
12:55 26.16 26.16 26.16 26.16 0.0K
12:56 26.16 26.16 26.16 26.16 0.2K
12:57 26.16 26.16 26.16 26.16 0.2K
12:58 26.16 26.19 26.16 26.19 0.7K
12:59 26.19 26.19 26.19 26.19 0.1K
13:00 26.17 26.17 26.17 26.17 1.0K
13:01 26.17 26.24 26.17 26.24 1.3K
13:02 26.24 26.24 26.22 26.22 1.5K
13:03 26.22 26.22 26.22 26.22 0.0K
13:04 26.22 26.22 26.22 26.22 0.0K
13:05 26.22 26.23 26.22 26.23 0.2K
13:06 26.22 26.22 26.22 26.22 0.5K
13:07 26.22 26.23 26.22 26.23 0.4K
13:08 26.23 26.23 26.23 26.23 0.2K
13:09 26.23 26.23 26.23 26.23 0.0K
13:10 26.23 26.23 26.20 26.20 2.7K
13:11 26.20 26.20 26.16 26.16 1.1K
13:12 26.16 26.16 26.16 26.16 1.1K
13:13 26.16 26.16 26.16 26.16 0.1K
13:14 26.15 26.15 26.15 26.15 0.5K
13:15 26.15 26.15 26.15 26.15 0.4K
13:16 26.15 26.19 26.15 26.19 0.5K
13:17 26.19 26.19 26.19 26.19 0.2K
13:18 26.19 26.19 26.19 26.19 0.1K
13:19 26.19 26.19 26.19 26.19 0.2K
13:20 26.19 26.19 26.19 26.19 0.2K
13:21 26.19 26.19 26.19 26.19 0.0K
13:22 26.19 26.19 26.19 26.19 0.1K
13:23 26.19 26.19 26.19 26.19 0.0K
13:24 26.19 26.19 26.19 26.19 0.0K
13:25 26.19 26.19 26.19 26.19 0.1K
13:26 26.19 26.19 26.19 26.19 0.1K
13:27 26.19 26.21 26.19 26.21 1.1K
13:28 26.21 26.21 26.21 26.21 0.3K
13:29 26.21 26.21 26.21 26.21 0.0K
13:30 26.21 26.21 26.21 26.21 0.0K
13:31 26.24 26.24 26.24 26.24 0.5K
13:32 26.24 26.24 26.24 26.24 0.0K
13:33 26.24 26.24 26.24 26.24 0.1K
13:34 26.24 26.24 26.24 26.24 0.1K
13:35 26.24 26.24 26.22 26.22 0.6K
13:36 26.23 26.23 26.23 26.23 0.4K
13:37 26.23 26.23 26.21 26.21 0.5K
13:38 26.21 26.21 26.21 26.21 0.0K
13:39 26.21 26.21 26.21 26.21 0.6K
13:40 26.21 26.21 26.21 26.21 6.1K
13:41 26.21 26.21 26.20 26.20 0.4K
13:42 26.23 26.25 26.23 26.25 2.6K
13:43 26.25 26.25 26.17 26.18 2.2K
13:44 26.18 26.21 26.18 26.21 1.1K
13:45 26.21 26.23 26.21 26.23 0.4K
13:46 26.21 26.21 26.20 26.20 1.7K
13:47 26.20 26.20 26.17 26.17 0.4K
13:48 26.17 26.18 26.17 26.18 0.1K
13:49 26.17 26.17 26.17 26.17 0.5K
13:50 26.17 26.20 26.17 26.20 0.7K
13:51 26.20 26.20 26.18 26.18 0.3K
13:52 26.18 26.18 26.17 26.17 0.3K
13:53 26.17 26.17 26.17 26.17 0.3K
13:54 26.17 26.17 26.17 26.17 0.0K
13:55 26.17 26.17 26.17 26.17 0.1K
13:56 26.17 26.17 26.17 26.17 0.2K
13:57 26.20 26.20 26.17 26.17 0.6K
13:58 26.17 26.17 26.17 26.17 0.9K
13:59 26.16 26.17 26.16 26.17 0.8K
14:00 26.17 26.17 26.17 26.17 0.4K
14:01 26.17 26.17 26.17 26.17 0.3K
14:02 26.16 26.16 26.16 26.16 1.2K
14:03 26.16 26.17 26.16 26.17 0.6K
14:04 26.17 26.18 26.17 26.18 0.6K
14:05 26.18 26.18 26.18 26.18 0.2K
14:06 26.18 26.18 26.18 26.18 0.3K
14:07 26.18 26.18 26.18 26.18 0.1K
14:08 26.24 26.34 26.24 26.34 4.9K
14:09 26.34 26.34 26.27 26.27 1.7K
14:10 26.27 26.27 26.27 26.27 0.5K
14:11 26.27 26.27 26.27 26.27 0.0K
14:12 26.27 26.27 26.27 26.27 0.1K
14:13 26.27 26.27 26.27 26.27 0.9K
14:14 26.27 26.27 26.27 26.27 0.0K
14:15 26.27 26.27 26.27 26.27 0.4K
14:16 26.27 26.27 26.27 26.27 0.4K
14:17 26.27 26.27 26.27 26.27 0.2K
14:18 26.27 26.27 26.27 26.27 0.0K
14:19 26.27 26.27 26.27 26.27 0.1K
14:20 26.27 26.27 26.27 26.27 0.3K
14:21 26.27 26.27 26.27 26.27 0.6K
14:22 26.27 26.27 26.27 26.27 0.2K
14:23 26.27 26.27 26.27 26.27 0.0K
14:24 26.29 26.29 26.29 26.29 0.7K
14:25 26.29 26.29 26.29 26.29 0.0K
14:26 26.29 26.29 26.29 26.29 0.3K
14:27 26.29 26.29 26.29 26.29 0.2K
14:28 26.29 26.29 26.28 26.28 0.7K
14:29 26.28 26.28 26.28 26.28 0.2K
14:30 26.28 26.28 26.23 26.23 1.5K
14:31 26.23 26.27 26.23 26.27 1.2K
14:32 26.27 26.27 26.27 26.27 0.3K
14:33 26.29 26.29 26.29 26.29 0.2K
14:34 26.29 26.29 26.29 26.29 0.3K
14:35 26.29 26.29 26.29 26.29 0.1K
14:36 26.29 26.29 26.27 26.27 0.9K
14:37 26.27 26.27 26.22 26.25 0.9K
14:38 26.25 26.25 26.25 26.25 0.2K
14:39 26.25 26.25 26.25 26.25 0.1K
14:40 26.25 26.25 26.25 26.25 0.0K
14:41 26.25 26.25 26.25 26.25 0.2K
14:42 26.25 26.25 26.25 26.25 0.4K
14:43 26.25 26.25 26.25 26.25 0.1K
14:44 26.25 26.26 26.25 26.26 0.3K
14:45 26.26 26.26 26.26 26.26 0.2K
14:46 26.23 26.23 26.23 26.23 0.6K
14:47 26.23 26.23 26.23 26.23 0.4K
14:48 26.23 26.23 26.23 26.23 0.4K
14:49 26.23 26.23 26.23 26.23 0.0K
14:50 26.23 26.23 26.23 26.23 1.1K
14:51 26.23 26.23 26.23 26.23 0.1K
14:52 26.23 26.23 26.23 26.23 0.3K
14:53 26.23 26.23 26.23 26.23 0.0K
14:54 26.23 26.26 26.23 26.26 0.6K
14:55 26.26 26.26 26.25 26.25 0.5K
14:56 26.25 26.25 26.25 26.25 0.1K
14:57 26.25 26.25 26.25 26.25 0.2K
14:58 26.25 26.25 26.25 26.25 0.8K
14:59 26.25 26.25 26.25 26.25 0.0K
15:00 26.25 26.25 26.24 26.24 1.6K
15:01 26.24 26.24 26.24 26.24 1.3K
15:02 26.24 26.24 26.24 26.24 1.0K
15:03 26.23 26.23 26.23 26.23 4.9K
15:04 26.23 26.23 26.23 26.23 0.1K
15:05 26.23 26.23 26.23 26.23 0.2K
15:06 26.23 26.23 26.23 26.23 0.2K
15:07 26.23 26.23 26.23 26.23 0.1K
15:08 26.23 26.23 26.23 26.23 0.1K
15:09 26.17 26.17 26.17 26.17 3.3K
15:10 26.17 26.17 26.17 26.17 0.1K
15:11 26.17 26.18 26.17 26.18 0.3K
15:12 26.18 26.18 26.18 26.18 0.2K
15:13 26.18 26.22 26.18 26.22 1.4K
15:14 26.22 26.22 26.22 26.22 0.2K
15:15 26.22 26.22 26.22 26.22 0.1K
15:16 26.22 26.22 26.22 26.22 0.3K
15:17 26.21 26.21 26.21 26.21 0.8K
15:18 26.21 26.21 26.21 26.21 0.5K
15:19 26.23 26.25 26.23 26.25 4.9K
15:20 26.25 26.25 26.25 26.25 0.1K
15:21 26.26 26.29 26.26 26.26 6.0K
15:22 26.26 26.28 26.26 26.26 1.1K
15:23 26.26 26.26 26.23 26.23 0.7K
15:24 26.23 26.23 26.23 26.23 0.4K
15:25 26.23 26.23 26.23 26.23 0.0K
15:26 26.20 26.20 26.17 26.17 2.4K
15:27 26.17 26.17 26.17 26.17 0.1K
15:28 26.17 26.17 26.17 26.17 2.1K
15:29 26.18 26.18 26.18 26.18 0.3K
15:30 26.18 26.18 26.18 26.18 0.3K
15:31 26.18 26.18 26.17 26.17 0.8K
15:32 26.17 26.17 26.17 26.17 0.1K
15:33 26.17 26.18 26.17 26.18 1.1K
15:34 26.18 26.18 26.17 26.17 1.0K
15:35 26.17 26.18 26.17 26.18 1.8K
15:36 26.18 26.18 26.17 26.17 1.3K
15:37 26.17 26.17 26.17 26.17 0.6K
15:38 26.18 26.22 26.18 26.21 4.8K
15:39 26.21 26.23 26.21 26.23 0.6K
15:40 26.23 26.23 26.20 26.22 1.6K
15:41 26.22 26.22 26.20 26.20 0.5K
15:42 26.20 26.20 26.20 26.20 0.4K
15:43 26.24 26.27 26.24 26.27 3.5K
15:44 26.27 26.27 26.27 26.27 0.2K
15:45 26.27 26.27 26.27 26.27 0.2K
15:46 26.27 26.31 26.27 26.31 3.1K
15:47 26.32 26.32 26.29 26.29 3.3K
15:48 26.29 26.29 26.28 26.28 0.5K
15:49 26.28 26.30 26.28 26.30 1.4K
15:50 26.29 26.29 26.29 26.29 1.0K
15:51 26.29 26.37 26.29 26.35 6.1K
15:52 26.35 26.35 26.32 26.32 2.3K
15:53 26.34 26.35 26.34 26.35 2.2K
15:54 26.33 26.34 26.33 26.33 1.5K
15:55 26.33 26.36 26.33 26.36 7.7K
15:56 26.36 26.36 26.36 26.36 2.4K
15:57 26.37 26.37 26.36 26.37 4.6K
15:58 26.36 26.36 26.30 26.30 7.1K
15:59 26.31 26.34 26.31 26.33 5.5K
16:00 26.31 26.36 26.31 26.36 248.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible