PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
31.61
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 29.61 29.73 29.46 29.64 5.0K
09:32 29.64 29.64 29.64 29.64 0.0K
09:33 29.64 29.64 29.64 29.64 0.0K
09:34 29.62 29.69 29.62 29.69 0.5K
09:35 29.69 29.69 29.69 29.69 0.0K
09:36 29.69 29.69 29.69 29.69 0.1K
09:37 29.69 29.69 29.69 29.69 0.0K
09:38 29.69 29.69 29.69 29.69 0.0K
09:39 29.69 29.69 29.69 29.69 0.0K
09:40 29.68 29.68 29.66 29.66 4.1K
09:41 29.66 29.66 29.66 29.66 0.4K
09:42 29.66 29.81 29.66 29.81 1.8K
09:43 29.73 29.78 29.73 29.78 3.4K
09:44 29.78 29.78 29.78 29.78 0.0K
09:45 29.78 29.78 29.78 29.78 4.1K
09:46 29.78 29.80 29.78 29.80 1.2K
09:47 29.78 29.78 29.78 29.78 0.2K
09:48 29.78 29.78 29.78 29.78 0.0K
09:49 29.78 29.78 29.77 29.77 1.3K
09:50 29.77 29.77 29.77 29.77 2.0K
09:51 29.77 29.97 29.77 29.78 6.6K
09:52 29.78 29.78 29.78 29.78 0.6K
09:53 29.78 29.83 29.73 29.83 1.8K
09:54 29.83 29.83 29.73 29.73 3.1K
09:55 29.73 29.78 29.73 29.78 1.4K
09:56 29.78 29.91 29.78 29.91 3.4K
09:57 29.91 29.91 29.85 29.85 4.8K
09:58 29.94 29.94 29.80 29.80 0.7K
09:59 29.80 29.80 29.80 29.80 0.4K
10:00 29.80 29.80 29.80 29.80 0.0K
10:01 29.80 29.87 29.80 29.87 0.8K
10:02 29.87 29.95 29.87 29.88 1.2K
10:03 29.88 29.93 29.88 29.92 1.2K
10:04 29.92 29.92 29.92 29.92 0.3K
10:05 29.99 29.99 29.99 29.99 0.8K
10:06 29.99 30.00 29.99 30.00 0.6K
10:07 30.00 30.00 30.00 30.00 0.1K
10:08 30.00 30.00 29.84 29.84 6.4K
10:09 29.84 29.86 29.84 29.86 0.2K
10:10 29.99 29.99 29.99 29.99 0.6K
10:11 29.99 29.99 29.99 29.99 0.3K
10:12 29.99 29.99 29.99 29.99 0.4K
10:13 29.99 29.99 29.99 29.99 0.1K
10:14 29.99 29.99 29.99 29.99 0.0K
10:15 29.99 29.99 29.98 29.98 0.5K
10:16 29.98 29.98 29.97 29.98 0.3K
10:17 29.98 29.98 29.98 29.98 0.1K
10:18 30.00 30.08 30.00 30.08 3.8K
10:19 30.08 30.08 30.08 30.08 0.2K
10:20 30.08 30.19 30.08 30.19 1.4K
10:21 30.19 30.19 30.09 30.09 0.5K
10:22 30.09 30.18 30.09 30.10 0.9K
10:23 30.10 30.17 30.10 30.10 0.8K
10:24 30.10 30.10 30.10 30.10 0.1K
10:25 30.10 30.17 30.09 30.12 6.2K
10:26 30.12 30.18 30.12 30.18 0.7K
10:27 30.18 30.18 30.13 30.13 0.4K
10:28 30.13 30.18 30.06 30.06 3.5K
10:29 30.06 30.12 30.03 30.12 1.0K
10:30 30.12 30.12 30.12 30.12 0.2K
10:31 30.12 30.12 30.07 30.07 1.3K
10:32 30.09 30.09 30.09 30.09 0.3K
10:33 30.07 30.10 30.05 30.10 9.8K
10:34 30.05 30.10 30.05 30.10 0.6K
10:35 30.04 30.09 30.04 30.09 0.6K
10:36 30.04 30.04 30.04 30.04 0.6K
10:37 30.04 30.08 30.04 30.08 1.5K
10:38 30.08 30.09 30.04 30.04 5.3K
10:39 30.09 30.09 30.09 30.09 0.5K
10:40 30.09 30.10 30.09 30.10 0.6K
10:41 30.10 30.10 30.04 30.04 1.2K
10:42 30.09 30.09 30.06 30.09 0.9K
10:43 30.09 30.09 30.06 30.06 0.5K
10:44 30.05 30.05 30.05 30.05 6.1K
10:45 30.05 30.05 30.05 30.05 0.2K
10:46 30.05 30.05 30.05 30.05 0.2K
10:47 30.05 30.05 30.05 30.05 0.2K
10:48 30.03 30.03 30.03 30.03 4.0K
10:49 30.03 30.03 30.03 30.03 0.6K
10:50 30.05 30.05 30.02 30.04 5.0K
10:51 30.04 30.04 30.04 30.04 0.2K
10:52 30.04 30.04 30.02 30.02 1.2K
10:53 30.02 30.02 30.02 30.02 0.7K
10:54 30.02 30.02 30.01 30.01 0.3K
10:55 30.01 30.01 30.01 30.01 0.1K
10:56 30.01 30.01 30.01 30.01 0.2K
10:57 30.01 30.01 30.01 30.01 0.3K
10:58 30.01 30.10 30.01 30.06 1.4K
10:59 30.06 30.06 30.06 30.06 0.3K
11:00 30.06 30.06 30.06 30.06 0.3K
11:01 30.06 30.06 30.06 30.06 0.2K
11:02 30.06 30.08 30.06 30.08 0.3K
11:03 30.08 30.10 30.08 30.10 1.9K
11:04 30.10 30.10 30.10 30.10 0.1K
11:05 30.10 30.10 30.10 30.10 0.1K
11:06 30.10 30.18 30.10 30.18 1.3K
11:07 30.18 30.18 30.16 30.16 0.3K
11:08 30.16 30.16 30.15 30.15 5.2K
11:09 30.15 30.24 30.15 30.20 1.6K
11:10 30.20 30.20 30.20 30.20 0.0K
11:11 30.20 30.20 30.20 30.20 0.2K
11:12 30.20 30.20 30.20 30.20 0.5K
11:13 30.20 30.20 30.20 30.20 0.2K
11:14 30.20 30.20 30.20 30.20 0.3K
11:15 30.20 30.20 30.20 30.20 0.1K
11:16 30.20 30.20 30.20 30.20 0.1K
11:17 30.13 30.13 30.13 30.13 0.9K
11:18 30.13 30.13 30.13 30.13 0.6K
11:19 30.13 30.13 30.13 30.13 3.7K
11:20 30.13 30.13 30.13 30.13 0.1K
11:21 30.13 30.13 30.13 30.13 0.8K
11:22 30.13 30.13 30.08 30.08 0.2K
11:23 30.08 30.08 30.05 30.05 1.3K
11:24 30.05 30.05 30.03 30.03 3.3K
11:25 30.03 30.03 30.03 30.03 0.6K
11:26 30.03 30.03 30.03 30.03 0.0K
11:27 30.03 30.03 30.03 30.03 0.2K
11:28 30.03 30.03 29.96 29.96 1.9K
11:29 29.96 29.96 29.96 29.96 0.0K
11:30 29.96 29.96 29.96 29.96 0.2K
11:31 29.96 29.99 29.96 29.99 0.6K
11:32 29.99 29.99 29.99 29.99 0.4K
11:33 29.99 29.99 29.99 29.99 0.1K
11:34 29.99 29.99 29.98 29.98 0.5K
11:35 29.98 29.98 29.98 29.98 0.2K
11:36 29.93 29.93 29.93 29.93 0.2K
11:37 29.93 29.93 29.93 29.93 0.1K
11:38 29.93 30.01 29.93 30.01 0.6K
11:39 30.01 30.01 29.97 29.97 0.4K
11:40 29.97 29.97 29.97 29.97 0.4K
11:41 29.97 29.97 29.97 29.97 0.2K
11:42 29.97 29.97 29.97 29.97 0.6K
11:43 29.97 29.97 29.97 29.97 3.1K
11:44 30.02 30.02 30.02 30.02 0.8K
11:45 30.02 30.03 30.02 30.03 0.2K
11:46 30.03 30.03 30.03 30.03 0.2K
11:47 30.03 30.03 30.03 30.03 0.0K
11:48 30.03 30.03 29.99 29.99 2.0K
11:49 29.99 29.99 29.99 29.99 0.3K
11:50 29.99 29.99 29.99 29.99 0.1K
11:51 29.99 29.99 29.99 29.99 0.2K
11:52 29.99 29.99 29.99 29.99 0.6K
11:53 29.99 29.99 29.99 29.99 0.1K
11:54 29.99 29.99 29.99 29.99 0.1K
11:55 29.99 29.99 29.99 29.99 0.1K
11:56 29.99 29.99 29.98 29.98 0.2K
11:57 29.98 29.98 29.98 29.98 0.2K
11:58 29.98 29.98 29.98 29.98 0.0K
11:59 29.98 29.98 29.98 29.98 0.2K
12:00 29.98 29.99 29.98 29.99 0.2K
12:01 29.99 29.99 29.99 29.99 0.3K
12:02 29.99 30.00 29.99 30.00 0.7K
12:03 30.00 30.00 30.00 30.00 0.0K
12:04 30.00 30.03 30.00 30.03 0.2K
12:05 30.05 30.05 30.05 30.05 1.0K
12:06 30.05 30.08 30.05 30.08 1.0K
12:07 30.05 30.05 30.05 30.05 0.2K
12:08 30.05 30.05 30.05 30.05 0.0K
12:09 30.05 30.05 30.05 30.05 0.2K
12:10 30.05 30.05 30.05 30.05 0.2K
12:11 30.05 30.05 30.05 30.05 0.3K
12:12 30.05 30.05 30.05 30.05 0.1K
12:13 30.05 30.05 30.05 30.05 0.0K
12:14 30.05 30.05 30.05 30.05 0.3K
12:15 30.05 30.05 30.05 30.05 0.1K
12:16 30.05 30.05 30.05 30.05 0.2K
12:17 30.05 30.05 30.05 30.05 0.1K
12:18 30.05 30.05 30.05 30.05 0.0K
12:19 30.05 30.06 30.05 30.06 2.3K
12:20 30.06 30.06 30.06 30.06 0.5K
12:21 30.06 30.06 30.06 30.06 0.5K
12:22 30.06 30.06 30.06 30.06 0.1K
12:23 30.06 30.07 30.06 30.07 0.2K
12:24 30.07 30.07 30.07 30.07 0.1K
12:25 30.07 30.07 30.07 30.07 0.8K
12:26 30.07 30.07 30.07 30.07 0.1K
12:27 30.07 30.07 30.07 30.07 0.2K
12:28 30.07 30.12 30.07 30.12 0.5K
12:29 30.15 30.16 30.15 30.16 2.9K
12:30 30.16 30.16 30.16 30.16 0.0K
12:31 30.16 30.16 30.16 30.16 0.1K
12:32 30.16 30.16 30.16 30.16 0.1K
12:33 30.16 30.16 30.16 30.16 0.0K
12:34 30.16 30.16 30.16 30.16 0.3K
12:35 30.16 30.18 30.14 30.17 0.6K
12:36 30.17 30.20 30.17 30.20 1.0K
12:37 30.20 30.20 30.19 30.19 3.5K
12:38 30.22 30.22 30.22 30.22 0.6K
12:39 30.22 30.22 30.22 30.22 0.2K
12:40 30.22 30.22 30.22 30.22 0.0K
12:41 30.22 30.22 30.22 30.22 0.8K
12:42 30.22 30.22 30.22 30.22 0.2K
12:43 30.22 30.22 30.22 30.22 1.7K
12:44 30.22 30.22 30.18 30.18 0.2K
12:45 30.18 30.18 30.18 30.18 0.3K
12:46 30.18 30.18 30.18 30.18 0.1K
12:47 30.18 30.18 30.16 30.16 0.9K
12:48 30.16 30.16 30.16 30.16 0.4K
12:49 30.16 30.16 30.16 30.16 0.2K
12:50 30.16 30.16 30.16 30.16 0.4K
12:51 30.16 30.24 30.16 30.23 2.0K
12:52 30.23 30.26 30.23 30.26 0.5K
12:53 30.26 30.30 30.26 30.27 2.2K
12:54 30.28 30.28 30.28 30.28 0.4K
12:55 30.28 30.28 30.28 30.28 0.6K
12:56 30.28 30.28 30.28 30.28 0.4K
12:57 30.28 30.28 30.28 30.28 0.2K
12:58 30.28 30.28 30.28 30.28 0.2K
12:59 30.28 30.28 30.24 30.24 2.8K
13:00 30.20 30.20 30.20 30.20 0.1K
13:01 30.20 30.20 30.20 30.20 0.2K
13:02 30.20 30.20 30.19 30.20 0.9K
13:03 30.20 30.21 30.20 30.21 0.5K
13:04 30.22 30.22 30.22 30.22 0.6K
13:05 30.24 30.24 30.24 30.24 0.7K
13:06 30.24 30.25 30.24 30.25 0.1K
13:07 30.26 30.26 30.26 30.26 0.1K
13:08 30.26 30.26 30.23 30.23 0.6K
13:09 30.23 30.26 30.23 30.26 0.7K
13:10 30.26 30.26 30.22 30.22 0.3K
13:11 30.22 30.22 30.22 30.22 0.2K
13:12 30.22 30.22 30.22 30.22 0.6K
13:13 30.22 30.22 30.22 30.22 0.1K
13:14 30.22 30.22 30.22 30.22 0.1K
13:15 30.21 30.21 30.21 30.21 0.1K
13:16 30.21 30.21 30.21 30.21 0.2K
13:17 30.21 30.21 30.21 30.21 0.1K
13:18 30.21 30.21 30.21 30.21 0.3K
13:19 30.21 30.21 30.21 30.21 0.1K
13:20 30.21 30.21 30.19 30.20 1.9K
13:21 30.20 30.20 30.20 30.20 0.0K
13:22 30.20 30.22 30.20 30.22 2.0K
13:23 30.22 30.22 30.20 30.20 0.9K
13:24 30.20 30.20 30.20 30.20 0.1K
13:25 30.20 30.20 30.20 30.20 0.4K
13:26 30.21 30.21 30.21 30.21 0.5K
13:27 30.21 30.22 30.21 30.22 1.2K
13:28 30.22 30.22 30.22 30.22 0.2K
13:29 30.22 30.23 30.22 30.23 0.9K
13:30 30.23 30.23 30.21 30.22 1.2K
13:31 30.22 30.22 30.22 30.22 1.0K
13:32 30.22 30.22 30.22 30.22 0.2K
13:33 30.22 30.22 30.21 30.21 0.6K
13:34 30.21 30.22 30.21 30.22 1.4K
13:35 30.22 30.22 30.22 30.22 0.3K
13:36 30.22 30.22 30.22 30.22 0.1K
13:37 30.22 30.22 30.22 30.22 0.1K
13:38 30.22 30.22 30.21 30.21 0.7K
13:39 30.22 30.22 30.22 30.22 0.1K
13:40 30.22 30.22 30.22 30.22 0.2K
13:41 30.22 30.24 30.22 30.23 2.6K
13:42 30.23 30.23 30.23 30.23 1.9K
13:43 30.23 30.23 30.16 30.19 2.0K
13:44 30.19 30.19 30.19 30.19 0.6K
13:45 30.19 30.19 30.14 30.19 0.5K
13:46 30.19 30.19 30.13 30.13 0.2K
13:47 30.13 30.13 30.13 30.13 0.3K
13:48 30.13 30.13 30.12 30.12 0.5K
13:49 30.12 30.12 30.12 30.12 0.4K
13:50 30.12 30.12 30.12 30.12 0.3K
13:51 30.12 30.12 30.11 30.11 0.8K
13:52 30.11 30.11 30.11 30.11 0.1K
13:53 30.11 30.14 30.11 30.14 1.0K
13:54 30.14 30.14 30.11 30.11 0.8K
13:55 30.11 30.11 30.09 30.09 4.4K
13:56 30.09 30.12 30.09 30.12 1.1K
13:57 30.12 30.13 30.12 30.13 0.8K
13:58 30.13 30.13 30.11 30.11 0.6K
13:59 30.11 30.11 30.11 30.11 0.1K
14:00 30.11 30.16 30.11 30.16 1.1K
14:01 30.16 30.16 30.16 30.16 0.1K
14:02 30.16 30.16 30.16 30.16 0.0K
14:03 30.16 30.19 30.16 30.19 1.9K
14:04 30.19 30.19 30.19 30.19 2.0K
14:05 30.19 30.19 30.19 30.19 0.1K
14:06 30.19 30.19 30.18 30.18 0.1K
14:07 30.18 30.18 30.17 30.17 5.3K
14:08 30.17 30.17 30.17 30.17 0.4K
14:09 30.17 30.17 30.17 30.17 0.1K
14:10 30.17 30.17 30.17 30.17 0.2K
14:11 30.17 30.17 30.17 30.17 0.3K
14:12 30.15 30.16 30.15 30.16 2.4K
14:13 30.16 30.21 30.16 30.21 3.8K
14:14 30.19 30.19 30.19 30.19 0.2K
14:15 30.19 30.21 30.19 30.19 1.4K
14:16 30.19 30.19 30.19 30.19 0.2K
14:17 30.19 30.19 30.15 30.15 5.3K
14:18 30.13 30.13 30.13 30.13 0.7K
14:19 30.13 30.13 30.12 30.12 0.8K
14:20 30.13 30.14 30.13 30.14 1.4K
14:21 30.14 30.15 30.14 30.15 0.5K
14:22 30.15 30.15 30.15 30.15 0.2K
14:23 30.15 30.15 30.15 30.15 0.2K
14:24 30.16 30.16 30.16 30.16 0.3K
14:25 30.16 30.18 30.16 30.18 0.6K
14:26 30.18 30.20 30.18 30.20 0.4K
14:27 30.18 30.18 30.18 30.18 0.2K
14:28 30.18 30.18 30.18 30.18 0.6K
14:29 30.18 30.18 30.17 30.17 0.6K
14:30 30.17 30.17 30.17 30.17 0.0K
14:31 30.17 30.17 30.16 30.16 2.0K
14:32 30.16 30.17 30.16 30.17 0.9K
14:33 30.17 30.18 30.17 30.17 12.0K
14:34 30.18 30.19 30.17 30.19 5.2K
14:35 30.20 30.20 30.20 30.20 0.1K
14:36 30.20 30.21 30.20 30.21 2.7K
14:37 30.21 30.21 30.21 30.21 1.4K
14:38 30.19 30.19 30.19 30.19 2.4K
14:39 30.19 30.19 30.18 30.18 6.5K
14:40 30.18 30.18 30.18 30.18 0.2K
14:41 30.18 30.18 30.18 30.18 0.2K
14:42 30.18 30.18 30.18 30.18 0.1K
14:43 30.18 30.18 30.18 30.18 0.1K
14:44 30.18 30.18 30.13 30.13 1.8K
14:45 30.14 30.15 30.14 30.14 1.3K
14:46 30.14 30.14 30.13 30.13 2.5K
14:47 30.09 30.09 30.09 30.09 0.4K
14:48 30.09 30.09 30.09 30.09 0.2K
14:49 30.09 30.09 30.09 30.09 0.3K
14:50 30.09 30.09 30.08 30.08 0.7K
14:51 30.08 30.09 30.08 30.09 0.4K
14:52 30.09 30.09 30.09 30.09 0.3K
14:53 30.09 30.09 30.06 30.06 1.2K
14:54 30.06 30.11 30.06 30.11 2.8K
14:55 30.11 30.11 30.11 30.11 0.2K
14:56 30.11 30.11 30.11 30.11 0.2K
14:57 30.11 30.11 30.11 30.11 1.0K
14:58 30.11 30.11 30.11 30.11 0.3K
14:59 30.11 30.11 30.11 30.11 0.3K
15:00 30.11 30.11 30.11 30.11 1.0K
15:01 30.11 30.11 30.11 30.11 0.1K
15:02 30.11 30.11 30.11 30.11 3.2K
15:03 30.11 30.11 30.11 30.11 0.0K
15:04 30.11 30.14 30.11 30.14 1.5K
15:05 30.14 30.14 30.14 30.14 0.1K
15:06 30.14 30.14 30.14 30.14 1.5K
15:07 30.14 30.17 30.14 30.17 0.2K
15:08 30.17 30.17 30.17 30.17 0.1K
15:09 30.18 30.18 30.18 30.18 0.3K
15:10 30.18 30.18 30.18 30.18 0.0K
15:11 30.18 30.18 30.17 30.17 0.5K
15:12 30.17 30.20 30.17 30.20 1.3K
15:13 30.20 30.20 30.18 30.18 3.0K
15:14 30.18 30.18 30.16 30.16 1.1K
15:15 30.17 30.18 30.17 30.18 3.2K
15:16 30.18 30.18 30.16 30.17 2.7K
15:17 30.17 30.18 30.17 30.18 0.5K
15:18 30.18 30.18 30.18 30.18 0.4K
15:19 30.20 30.20 30.19 30.19 0.6K
15:20 30.18 30.18 30.16 30.16 1.0K
15:21 30.16 30.16 30.16 30.16 0.4K
15:22 30.16 30.16 30.16 30.16 0.1K
15:23 30.16 30.16 30.16 30.16 0.1K
15:24 30.17 30.17 30.15 30.15 0.8K
15:25 30.15 30.17 30.15 30.17 0.3K
15:26 30.17 30.17 30.17 30.17 0.4K
15:27 30.18 30.19 30.18 30.19 1.9K
15:28 30.19 30.19 30.17 30.17 2.2K
15:29 30.17 30.20 30.17 30.20 1.8K
15:30 30.20 30.20 30.20 30.20 0.3K
15:31 30.19 30.20 30.19 30.20 6.9K
15:32 30.19 30.19 30.19 30.19 5.8K
15:33 30.19 30.19 30.19 30.19 1.2K
15:34 30.19 30.19 30.18 30.18 2.4K
15:35 30.18 30.18 30.17 30.17 0.4K
15:36 30.17 30.18 30.17 30.18 0.9K
15:37 30.18 30.18 30.18 30.18 0.4K
15:38 30.18 30.19 30.18 30.19 2.0K
15:39 30.20 30.20 30.20 30.20 3.3K
15:40 30.20 30.20 30.20 30.20 4.0K
15:41 30.20 30.20 30.19 30.19 1.3K
15:42 30.19 30.19 30.19 30.19 0.4K
15:43 30.19 30.20 30.18 30.20 2.9K
15:44 30.20 30.20 30.20 30.20 0.4K
15:45 30.20 30.20 30.20 30.20 0.2K
15:46 30.20 30.20 30.19 30.19 0.3K
15:47 30.20 30.20 30.20 30.20 3.2K
15:48 30.20 30.20 30.17 30.18 2.3K
15:49 30.18 30.20 30.18 30.20 0.7K
15:50 30.18 30.18 30.18 30.18 9.2K
15:51 30.18 30.18 30.14 30.16 3.7K
15:52 30.16 30.16 30.15 30.15 1.2K
15:53 30.15 30.16 30.14 30.16 1.5K
15:54 30.16 30.16 30.16 30.16 1.4K
15:55 30.16 30.16 30.15 30.16 3.7K
15:56 30.15 30.18 30.15 30.18 7.5K
15:57 30.18 30.18 30.16 30.16 8.4K
15:58 30.18 30.18 30.17 30.18 8.5K
15:59 30.18 30.18 30.17 30.17 12.9K
16:00 30.17 30.18 30.17 30.18 83.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible