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 27.00 27.00 26.50 26.95 4.7K
09:32 26.95 26.95 26.95 26.95 0.3K
09:33 27.20 27.28 27.20 27.28 1.7K
09:34 27.28 27.28 27.28 27.28 0.1K
09:35 27.28 27.28 27.28 27.28 0.0K
09:36 27.28 27.28 27.28 27.28 0.0K
09:37 27.28 27.28 27.28 27.28 0.0K
09:38 27.28 27.28 27.28 27.28 0.1K
09:39 27.28 27.28 27.28 27.28 0.0K
09:40 27.28 27.28 27.28 27.28 0.0K
09:41 27.28 27.28 27.28 27.28 0.0K
09:42 27.28 27.28 27.28 27.28 0.0K
09:43 27.28 27.28 27.28 27.28 0.0K
09:44 27.26 27.26 27.26 27.26 0.8K
09:45 27.23 27.23 27.22 27.22 0.8K
09:46 27.15 27.15 27.15 27.15 3.0K
09:47 27.15 27.15 27.15 27.15 0.9K
09:48 27.15 27.15 27.12 27.12 0.3K
09:49 27.12 27.12 27.12 27.12 0.3K
09:50 27.12 27.12 27.12 27.12 0.3K
09:51 27.12 27.12 27.02 27.02 3.2K
09:52 27.02 27.02 27.02 27.02 1.5K
09:53 26.94 26.94 26.94 26.94 0.9K
09:54 26.94 27.16 26.94 27.16 1.3K
09:55 27.16 27.16 27.16 27.16 0.0K
09:56 27.16 27.16 27.14 27.14 0.3K
09:57 27.14 27.14 27.14 27.14 0.1K
09:58 27.14 27.14 27.14 27.14 0.0K
09:59 27.14 27.14 27.14 27.14 0.1K
10:00 27.14 27.14 27.11 27.11 0.1K
10:01 27.11 27.11 27.11 27.11 0.1K
10:02 27.11 27.11 27.11 27.11 0.0K
10:03 27.11 27.11 27.11 27.11 0.1K
10:04 27.11 27.11 27.11 27.11 0.0K
10:05 27.11 27.11 27.11 27.11 0.0K
10:06 27.11 27.11 27.11 27.11 0.0K
10:07 27.11 27.11 27.11 27.11 0.0K
10:08 27.11 27.11 27.11 27.11 0.1K
10:09 27.11 27.11 27.11 27.11 1.5K
10:10 27.11 27.11 27.11 27.11 0.0K
10:11 27.11 27.11 27.11 27.11 0.0K
10:12 27.11 27.11 27.11 27.11 0.1K
10:13 27.11 27.11 27.11 27.11 0.0K
10:14 27.11 27.15 27.11 27.15 3.7K
10:15 27.15 27.15 27.05 27.05 2.1K
10:16 27.05 27.05 27.05 27.05 0.2K
10:17 27.05 27.05 27.05 27.05 0.0K
10:18 27.06 27.06 27.06 27.06 1.0K
10:19 27.06 27.06 27.06 27.06 0.0K
10:20 27.06 27.06 27.06 27.06 0.0K
10:21 27.06 27.06 27.06 27.06 0.2K
10:22 27.06 27.06 27.06 27.06 0.1K
10:23 27.06 27.06 27.06 27.06 0.3K
10:24 27.06 27.06 27.06 27.06 0.0K
10:25 27.06 27.06 27.06 27.06 0.0K
10:26 27.04 27.04 27.04 27.04 0.3K
10:27 27.04 27.04 27.04 27.04 0.1K
10:28 27.04 27.04 27.04 27.04 0.0K
10:29 27.04 27.04 27.04 27.04 0.0K
10:30 27.04 27.04 27.04 27.04 0.1K
10:31 27.04 27.10 27.04 27.10 1.4K
10:32 27.10 27.10 27.03 27.03 0.6K
10:33 27.03 27.03 27.03 27.03 0.0K
10:34 27.03 27.03 27.03 27.03 0.1K
10:35 27.03 27.03 27.03 27.03 0.0K
10:36 27.03 27.03 27.03 27.03 0.0K
10:37 27.03 27.03 27.03 27.03 0.0K
10:38 26.99 26.99 26.99 26.99 2.3K
10:39 26.99 26.99 26.93 26.93 0.7K
10:40 26.93 26.93 26.92 26.92 0.2K
10:41 26.92 26.92 26.92 26.92 1.9K
10:42 26.93 26.93 26.93 26.93 0.1K
10:43 26.93 26.93 26.93 26.93 0.1K
10:44 26.93 26.93 26.93 26.93 0.9K
10:45 27.02 27.02 27.02 27.02 1.0K
10:46 27.02 27.02 27.02 27.02 0.1K
10:47 27.02 27.02 27.02 27.02 0.0K
10:48 27.02 27.11 27.02 27.11 0.2K
10:49 27.11 27.11 27.11 27.11 0.0K
10:50 27.11 27.11 27.11 27.11 0.2K
10:51 27.11 27.11 27.11 27.11 0.0K
10:52 27.11 27.11 27.11 27.11 0.0K
10:53 27.11 27.11 27.11 27.11 0.5K
10:54 27.11 27.11 26.89 26.89 1.4K
10:55 26.89 26.89 26.89 26.89 0.4K
10:56 26.89 26.89 26.88 26.88 0.1K
10:57 26.88 26.88 26.88 26.88 0.4K
10:58 26.88 26.88 26.82 26.82 0.7K
10:59 26.82 26.82 26.82 26.82 0.2K
11:00 26.89 26.89 26.89 26.89 1.4K
11:01 26.89 26.89 26.86 26.86 0.3K
11:02 26.85 26.85 26.85 26.85 3.5K
11:03 26.85 26.85 26.73 26.73 1.1K
11:04 26.73 26.73 26.72 26.72 0.4K
11:05 26.72 26.72 26.72 26.72 0.3K
11:06 26.72 26.72 26.72 26.72 0.0K
11:07 26.72 26.72 26.72 26.72 0.8K
11:08 26.73 26.73 26.73 26.73 0.5K
11:09 26.73 26.73 26.72 26.72 0.4K
11:10 26.72 26.72 26.72 26.72 0.1K
11:11 26.72 26.72 26.72 26.72 0.4K
11:12 26.72 26.72 26.68 26.68 1.1K
11:13 26.68 26.68 26.68 26.68 0.2K
11:14 26.68 26.68 26.68 26.68 0.2K
11:15 26.68 26.68 26.68 26.68 0.1K
11:16 26.68 26.68 26.68 26.68 0.0K
11:17 26.68 26.68 26.68 26.68 0.3K
11:18 26.68 26.73 26.68 26.73 0.4K
11:19 26.73 26.76 26.73 26.76 0.7K
11:20 26.76 26.76 26.76 26.76 0.5K
11:21 26.76 26.76 26.76 26.76 0.9K
11:22 26.76 26.76 26.76 26.76 0.4K
11:23 26.76 26.76 26.76 26.76 0.1K
11:24 26.76 26.76 26.76 26.76 0.0K
11:25 26.76 26.76 26.76 26.76 0.0K
11:26 26.76 26.76 26.76 26.76 0.0K
11:27 26.76 26.81 26.76 26.81 0.3K
11:28 26.81 26.81 26.81 26.81 0.0K
11:29 26.81 26.81 26.81 26.81 0.1K
11:30 26.81 26.83 26.81 26.83 0.5K
11:31 26.83 26.83 26.83 26.83 0.0K
11:32 26.83 26.83 26.80 26.80 0.3K
11:33 26.80 26.80 26.80 26.80 0.1K
11:34 26.80 26.80 26.80 26.80 0.0K
11:35 26.80 26.80 26.80 26.80 0.1K
11:36 26.80 26.80 26.80 26.80 0.7K
11:37 26.76 26.76 26.75 26.75 1.9K
11:38 26.75 26.77 26.75 26.77 0.7K
11:39 26.77 26.77 26.77 26.77 0.1K
11:40 26.77 26.77 26.77 26.77 0.1K
11:41 26.77 26.77 26.77 26.77 0.1K
11:42 26.77 26.77 26.77 26.77 0.2K
11:43 26.77 26.77 26.77 26.77 0.1K
11:44 26.77 26.77 26.77 26.77 0.0K
11:45 26.77 26.77 26.77 26.77 0.0K
11:46 26.77 26.77 26.77 26.77 0.0K
11:47 26.77 26.77 26.77 26.77 0.1K
11:48 26.77 26.77 26.77 26.77 0.6K
11:49 26.77 26.77 26.77 26.77 0.9K
11:50 26.77 26.77 26.77 26.77 0.0K
11:51 26.77 26.77 26.77 26.77 0.0K
11:52 26.77 26.77 26.77 26.77 0.2K
11:53 26.77 26.77 26.77 26.77 0.0K
11:54 26.77 26.77 26.77 26.77 0.5K
11:55 26.77 26.77 26.77 26.77 0.0K
11:56 26.77 26.79 26.77 26.79 1.0K
11:57 26.79 26.79 26.79 26.79 0.7K
11:58 26.79 26.79 26.79 26.79 0.2K
11:59 26.79 26.79 26.79 26.79 0.0K
12:00 26.79 26.79 26.79 26.79 0.0K
12:01 26.79 26.79 26.79 26.79 0.0K
12:02 26.79 26.79 26.79 26.79 0.0K
12:03 26.79 26.79 26.79 26.79 0.0K
12:04 26.79 26.79 26.79 26.79 0.0K
12:05 26.79 26.79 26.71 26.78 1.9K
12:06 26.78 26.78 26.78 26.78 0.1K
12:07 26.78 26.78 26.78 26.78 0.4K
12:08 26.78 26.78 26.78 26.78 0.0K
12:09 26.78 26.78 26.78 26.78 0.0K
12:10 26.78 26.78 26.78 26.78 0.0K
12:11 26.78 26.78 26.78 26.78 0.2K
12:12 26.78 26.78 26.78 26.78 0.1K
12:13 26.78 26.78 26.78 26.78 0.0K
12:14 26.78 26.78 26.78 26.78 0.0K
12:15 26.78 26.78 26.78 26.78 0.1K
12:16 26.76 26.76 26.73 26.73 1.8K
12:17 26.73 26.73 26.69 26.69 0.4K
12:18 26.69 26.69 26.69 26.69 0.1K
12:19 26.69 26.69 26.69 26.69 0.0K
12:20 26.67 26.67 26.67 26.67 0.2K
12:21 26.72 26.72 26.72 26.72 0.4K
12:22 26.72 26.72 26.72 26.72 0.1K
12:23 26.72 26.72 26.72 26.72 0.0K
12:24 26.67 26.67 26.67 26.67 0.2K
12:25 26.67 26.67 26.67 26.67 0.3K
12:26 26.63 26.63 26.63 26.63 0.5K
12:27 26.63 26.63 26.63 26.63 0.0K
12:28 26.63 26.63 26.63 26.63 0.2K
12:29 26.63 26.63 26.58 26.58 0.3K
12:30 26.58 26.58 26.57 26.57 0.3K
12:31 26.57 26.57 26.57 26.57 0.0K
12:32 26.57 26.57 26.57 26.57 0.0K
12:33 26.57 26.57 26.57 26.57 0.0K
12:34 26.62 26.62 26.62 26.62 1.0K
12:35 26.63 26.63 26.63 26.63 0.3K
12:36 26.63 26.63 26.63 26.63 0.2K
12:37 26.63 26.63 26.63 26.63 0.6K
12:38 26.63 26.63 26.63 26.63 0.0K
12:39 26.63 26.63 26.63 26.63 0.1K
12:40 26.63 26.63 26.63 26.63 0.4K
12:41 26.63 26.63 26.63 26.63 0.3K
12:42 26.63 26.63 26.63 26.63 0.2K
12:43 26.63 26.63 26.63 26.63 0.0K
12:44 26.63 26.63 26.63 26.63 0.1K
12:45 26.63 26.63 26.63 26.63 0.0K
12:46 26.63 26.63 26.62 26.62 0.9K
12:47 26.62 26.62 26.59 26.59 0.7K
12:48 26.59 26.59 26.59 26.59 0.3K
12:49 26.59 26.67 26.59 26.67 1.4K
12:50 26.70 26.70 26.70 26.70 0.3K
12:51 26.75 26.75 26.75 26.75 0.2K
12:52 26.75 26.75 26.70 26.70 1.3K
12:53 26.70 26.70 26.70 26.70 0.3K
12:54 26.70 26.70 26.70 26.70 0.1K
12:55 26.70 26.70 26.70 26.70 0.0K
12:56 26.70 26.70 26.70 26.70 0.0K
12:57 26.70 26.70 26.70 26.70 0.3K
12:58 26.70 26.70 26.70 26.70 0.0K
12:59 26.70 26.70 26.70 26.70 0.1K
13:00 26.70 26.70 26.70 26.70 0.0K
13:01 26.70 26.70 26.70 26.70 0.1K
13:02 26.70 26.74 26.70 26.74 0.3K
13:03 26.74 26.74 26.74 26.74 0.0K
13:04 26.74 26.74 26.74 26.74 0.0K
13:05 26.74 26.74 26.74 26.74 0.0K
13:06 26.74 26.74 26.74 26.74 0.0K
13:07 26.74 26.74 26.74 26.74 0.4K
13:08 26.74 26.74 26.74 26.74 0.0K
13:09 26.74 26.74 26.74 26.74 0.0K
13:10 26.74 26.74 26.74 26.74 0.0K
13:11 26.74 26.74 26.74 26.74 0.0K
13:12 26.74 26.74 26.74 26.74 0.4K
13:13 26.74 26.74 26.74 26.74 0.1K
13:14 26.74 26.74 26.74 26.74 0.1K
13:15 26.74 26.74 26.74 26.74 0.1K
13:16 26.74 26.74 26.74 26.74 0.4K
13:17 26.70 26.73 26.70 26.73 7.9K
13:18 26.74 26.79 26.74 26.79 0.9K
13:19 26.79 26.79 26.79 26.79 0.0K
13:20 26.79 26.79 26.79 26.79 0.0K
13:21 26.76 26.76 26.76 26.76 1.2K
13:22 26.76 26.76 26.74 26.74 0.3K
13:23 26.74 26.74 26.74 26.74 0.1K
13:24 26.74 26.74 26.74 26.74 0.0K
13:25 26.74 26.74 26.74 26.74 0.0K
13:26 26.74 26.74 26.74 26.74 0.0K
13:27 26.74 26.74 26.74 26.74 0.4K
13:28 26.74 26.74 26.74 26.74 0.0K
13:29 26.74 26.74 26.74 26.74 0.1K
13:30 26.74 26.74 26.74 26.74 0.4K
13:31 26.74 26.74 26.72 26.72 1.0K
13:32 26.72 26.72 26.72 26.72 0.0K
13:33 26.69 26.69 26.69 26.69 0.5K
13:34 26.69 26.69 26.69 26.69 0.3K
13:35 26.69 26.69 26.69 26.69 0.1K
13:36 26.69 26.69 26.69 26.69 0.0K
13:37 26.69 26.69 26.64 26.64 0.2K
13:38 26.64 26.64 26.64 26.64 0.2K
13:39 26.64 26.64 26.64 26.64 0.0K
13:40 26.64 26.64 26.64 26.64 0.1K
13:41 26.64 26.64 26.64 26.64 0.0K
13:42 26.64 26.64 26.64 26.64 0.0K
13:43 26.64 26.64 26.59 26.61 0.8K
13:44 26.59 26.59 26.59 26.59 0.7K
13:45 26.58 26.58 26.58 26.58 0.4K
13:46 26.58 26.58 26.58 26.58 0.0K
13:47 26.58 26.62 26.58 26.62 0.4K
13:48 26.62 26.62 26.62 26.62 0.0K
13:49 26.62 26.64 26.62 26.64 1.6K
13:50 26.64 26.64 26.64 26.64 0.1K
13:51 26.64 26.64 26.64 26.64 0.2K
13:52 26.64 26.64 26.64 26.64 0.1K
13:53 26.67 26.67 26.63 26.63 3.5K
13:54 26.58 26.58 26.58 26.58 0.8K
13:55 26.58 26.58 26.58 26.58 0.2K
13:56 26.58 26.58 26.54 26.54 0.4K
13:57 26.54 26.54 26.54 26.54 0.1K
13:58 26.54 26.54 26.54 26.54 0.0K
13:59 26.54 26.54 26.54 26.54 0.2K
14:00 26.54 26.56 26.54 26.56 1.3K
14:01 26.56 26.56 26.56 26.56 0.6K
14:02 26.56 26.56 26.56 26.56 0.4K
14:03 26.56 26.56 26.56 26.56 0.0K
14:04 26.56 26.62 26.56 26.62 0.3K
14:05 26.62 26.62 26.62 26.62 0.2K
14:06 26.62 26.62 26.62 26.62 0.1K
14:07 26.53 26.53 26.50 26.50 1.7K
14:08 26.50 26.50 26.50 26.50 0.2K
14:09 26.50 26.50 26.40 26.40 0.7K
14:10 26.40 26.40 26.40 26.40 0.0K
14:11 26.40 26.40 26.40 26.40 1.3K
14:12 26.40 26.53 26.40 26.53 0.5K
14:13 26.53 26.53 26.53 26.53 0.2K
14:14 26.53 26.53 26.53 26.53 0.0K
14:15 26.53 26.53 26.53 26.53 0.8K
14:16 26.53 26.53 26.53 26.53 0.1K
14:17 26.53 26.53 26.53 26.53 0.1K
14:18 26.53 26.53 26.53 26.53 1.1K
14:19 26.53 26.53 26.53 26.53 0.1K
14:20 26.53 26.53 26.53 26.53 0.0K
14:21 26.48 26.49 26.48 26.49 1.0K
14:22 26.49 26.51 26.49 26.51 0.1K
14:23 26.47 26.47 26.47 26.47 1.2K
14:24 26.47 26.47 26.47 26.47 0.0K
14:25 26.47 26.47 26.47 26.47 0.4K
14:26 26.47 26.47 26.47 26.47 0.6K
14:27 26.47 26.56 26.47 26.56 0.5K
14:28 26.56 26.56 26.56 26.56 0.5K
14:29 26.59 26.59 26.59 26.59 0.2K
14:30 26.59 26.59 26.56 26.56 1.2K
14:31 26.56 26.56 26.56 26.56 0.1K
14:32 26.56 26.56 26.56 26.56 0.2K
14:33 26.61 26.61 26.61 26.61 8.2K
14:34 26.61 26.61 26.61 26.61 0.0K
14:35 26.61 26.61 26.61 26.61 0.3K
14:36 26.61 26.61 26.61 26.61 0.1K
14:37 26.61 26.68 26.61 26.68 0.6K
14:38 26.68 26.68 26.68 26.68 0.0K
14:39 26.68 26.74 26.68 26.74 0.3K
14:40 26.74 26.74 26.68 26.68 1.8K
14:41 26.68 26.72 26.68 26.72 0.9K
14:42 26.72 26.72 26.72 26.72 0.2K
14:43 26.72 26.72 26.72 26.72 0.5K
14:44 26.72 26.76 26.72 26.76 0.3K
14:45 26.76 26.80 26.76 26.80 3.4K
14:46 26.80 26.80 26.80 26.80 0.2K
14:47 26.72 26.72 26.71 26.71 0.6K
14:48 26.71 26.71 26.71 26.71 0.3K
14:49 26.71 26.71 26.71 26.71 1.0K
14:50 26.69 26.69 26.68 26.68 1.5K
14:51 26.68 26.71 26.68 26.71 0.3K
14:52 26.71 26.71 26.71 26.71 0.1K
14:53 26.71 26.71 26.68 26.68 1.2K
14:54 26.68 26.70 26.68 26.70 1.9K
14:55 26.70 26.70 26.70 26.70 0.2K
14:56 26.70 26.78 26.70 26.78 0.9K
14:57 26.78 26.78 26.78 26.78 0.4K
14:58 26.78 26.78 26.78 26.78 0.5K
14:59 26.78 26.83 26.78 26.83 0.1K
15:00 26.83 26.83 26.81 26.81 0.8K
15:01 26.81 26.81 26.79 26.79 1.1K
15:02 26.79 26.79 26.79 26.79 0.1K
15:03 26.79 26.79 26.75 26.75 0.6K
15:04 26.75 26.77 26.75 26.77 0.3K
15:05 26.77 26.78 26.77 26.78 0.2K
15:06 26.78 26.78 26.78 26.78 0.2K
15:07 26.78 26.78 26.78 26.78 0.2K
15:08 26.78 26.78 26.77 26.77 0.4K
15:09 26.77 26.77 26.77 26.77 0.5K
15:10 26.79 26.80 26.79 26.80 0.8K
15:11 26.80 26.80 26.79 26.79 2.0K
15:12 26.81 26.81 26.81 26.81 1.0K
15:13 26.81 26.81 26.81 26.81 0.4K
15:14 26.82 26.82 26.82 26.82 0.3K
15:15 26.82 26.82 26.80 26.80 1.3K
15:16 26.80 26.80 26.80 26.80 0.4K
15:17 26.80 26.82 26.78 26.79 6.6K
15:18 26.80 26.80 26.80 26.80 3.0K
15:19 26.80 26.80 26.78 26.78 1.3K
15:20 26.78 26.78 26.78 26.78 1.4K
15:21 26.78 26.78 26.78 26.78 0.1K
15:22 26.85 26.85 26.82 26.85 1.0K
15:23 26.85 26.85 26.85 26.85 0.3K
15:24 26.85 26.85 26.85 26.85 0.1K
15:25 26.85 26.85 26.84 26.84 1.5K
15:26 26.84 26.84 26.81 26.81 2.2K
15:27 26.81 26.81 26.81 26.81 1.9K
15:28 26.81 26.81 26.74 26.74 4.3K
15:29 26.74 26.74 26.74 26.74 0.4K
15:30 26.74 26.76 26.74 26.76 8.5K
15:31 26.77 26.79 26.77 26.79 1.8K
15:32 26.79 26.79 26.78 26.78 5.3K
15:33 26.78 26.78 26.78 26.78 3.0K
15:34 26.78 26.78 26.71 26.71 1.3K
15:35 26.71 26.71 26.70 26.70 0.5K
15:36 26.67 26.67 26.67 26.67 1.4K
15:37 26.67 26.69 26.67 26.68 1.0K
15:38 26.70 26.74 26.70 26.74 1.6K
15:39 26.74 26.74 26.67 26.69 0.6K
15:40 26.69 26.69 26.66 26.67 1.2K
15:41 26.67 26.67 26.56 26.56 2.3K
15:42 26.56 26.60 26.56 26.58 3.8K
15:43 26.61 26.75 26.61 26.75 11.9K
15:44 26.75 26.75 26.75 26.75 0.7K
15:45 26.75 26.75 26.75 26.75 0.7K
15:46 26.75 26.75 26.71 26.74 2.0K
15:47 26.74 26.75 26.74 26.74 1.7K
15:48 26.75 26.75 26.70 26.72 1.4K
15:49 26.72 26.72 26.69 26.69 1.7K
15:50 26.69 26.72 26.69 26.72 2.6K
15:51 26.70 26.70 26.70 26.70 1.7K
15:52 26.70 26.72 26.69 26.72 1.7K
15:53 26.72 26.75 26.72 26.75 1.5K
15:54 26.75 26.79 26.75 26.77 1.3K
15:55 26.76 26.82 26.76 26.82 4.0K
15:56 26.78 26.78 26.74 26.78 2.9K
15:57 26.83 26.84 26.83 26.84 3.0K
15:58 26.84 26.84 26.83 26.83 3.1K
15:59 26.83 26.86 26.83 26.86 6.2K
16:00 26.84 26.86 26.80 26.82 370.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible