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 28.16 28.16 27.44 28.02 4.2K
09:32 28.03 28.25 28.01 28.25 1.1K
09:33 28.25 28.25 28.25 28.25 0.0K
09:34 28.25 28.25 28.25 28.25 0.0K
09:35 28.25 28.25 28.25 28.25 0.1K
09:36 28.25 28.25 28.25 28.25 0.0K
09:37 28.25 28.25 28.25 28.25 0.1K
09:38 28.35 28.35 28.35 28.35 0.0K
09:39 28.35 28.35 28.35 28.35 0.0K
09:40 28.35 28.35 28.35 28.35 0.0K
09:41 28.35 28.35 28.30 28.30 3.6K
09:42 28.30 28.32 28.30 28.32 0.4K
09:43 28.32 28.32 28.32 28.32 0.1K
09:44 28.32 28.32 28.32 28.32 0.1K
09:45 28.32 28.32 28.30 28.30 0.1K
09:46 28.30 28.30 28.30 28.30 0.1K
09:47 28.26 28.26 28.26 28.26 1.3K
09:48 28.26 28.26 28.26 28.26 0.1K
09:49 28.21 28.31 28.21 28.31 0.2K
09:50 28.31 28.32 28.31 28.32 0.9K
09:51 28.36 28.36 28.36 28.36 0.3K
09:52 28.41 28.41 28.35 28.35 0.8K
09:53 28.35 28.35 28.35 28.35 0.1K
09:54 28.35 28.35 28.35 28.35 1.1K
09:55 28.35 28.35 28.35 28.35 0.2K
09:56 28.41 28.41 28.41 28.41 0.4K
09:57 28.41 28.41 28.41 28.41 0.0K
09:58 28.41 28.41 28.41 28.41 0.1K
09:59 28.41 28.41 28.41 28.41 0.3K
10:00 28.40 28.40 28.40 28.40 0.2K
10:01 28.40 28.40 28.40 28.40 0.0K
10:02 28.44 28.47 28.44 28.47 1.2K
10:03 28.47 28.47 28.47 28.47 0.0K
10:04 28.45 28.45 28.45 28.45 0.1K
10:05 28.45 28.45 28.45 28.45 0.1K
10:06 28.45 28.45 28.45 28.45 0.1K
10:07 28.45 28.45 28.45 28.45 0.0K
10:08 28.45 28.45 28.45 28.45 0.5K
10:09 28.45 28.45 28.45 28.45 0.3K
10:10 28.45 28.45 28.43 28.43 2.7K
10:11 28.38 28.39 28.38 28.39 0.4K
10:12 28.38 28.38 28.38 28.38 0.6K
10:13 28.38 28.38 28.32 28.32 0.2K
10:14 28.39 28.40 28.37 28.37 1.2K
10:15 28.37 28.37 28.37 28.37 0.3K
10:16 28.37 28.37 28.31 28.31 0.4K
10:17 28.31 28.31 28.31 28.31 0.7K
10:18 28.31 28.31 28.31 28.31 0.1K
10:19 28.31 28.31 28.31 28.31 0.6K
10:20 28.31 28.31 28.18 28.18 0.3K
10:21 28.18 28.18 28.18 28.18 0.6K
10:22 28.18 28.18 28.18 28.18 0.6K
10:23 28.18 28.18 28.18 28.18 0.1K
10:24 28.09 28.17 28.09 28.17 0.5K
10:25 28.17 28.17 28.09 28.09 0.1K
10:26 28.09 28.09 28.09 28.09 0.6K
10:27 28.09 28.09 28.09 28.09 0.4K
10:28 28.09 28.09 28.09 28.09 0.0K
10:29 28.20 28.20 28.20 28.20 0.5K
10:30 28.20 28.20 28.20 28.20 0.2K
10:31 28.18 28.18 28.18 28.18 0.2K
10:32 28.18 28.22 28.18 28.22 0.5K
10:33 28.22 28.22 28.22 28.22 0.3K
10:34 28.22 28.22 28.22 28.22 0.2K
10:35 28.22 28.22 28.22 28.22 0.1K
10:36 28.22 28.22 28.22 28.22 0.1K
10:37 28.29 28.29 28.25 28.28 2.9K
10:38 28.27 28.27 28.24 28.24 2.9K
10:39 28.20 28.20 28.20 28.20 0.1K
10:40 28.20 28.20 28.20 28.20 0.2K
10:41 28.20 28.23 28.20 28.23 3.3K
10:42 28.23 28.23 28.23 28.23 0.1K
10:43 28.23 28.23 28.23 28.23 0.2K
10:44 28.23 28.23 28.23 28.23 0.0K
10:45 28.22 28.22 28.22 28.22 0.5K
10:46 28.22 28.22 28.22 28.22 0.0K
10:47 28.22 28.22 28.22 28.22 0.1K
10:48 28.22 28.22 28.22 28.22 0.5K
10:49 28.22 28.30 28.22 28.30 0.6K
10:50 28.30 28.30 28.30 28.30 0.1K
10:51 28.25 28.25 28.25 28.25 0.2K
10:52 28.25 28.25 28.25 28.25 0.1K
10:53 28.25 28.25 28.25 28.25 0.2K
10:54 28.25 28.25 28.25 28.25 0.5K
10:55 28.25 28.25 28.20 28.25 1.4K
10:56 28.18 28.18 28.18 28.18 1.8K
10:57 28.18 28.18 28.18 28.18 0.1K
10:58 28.18 28.18 28.16 28.16 0.1K
10:59 28.16 28.16 28.16 28.16 0.0K
11:00 28.16 28.16 28.16 28.16 0.4K
11:01 28.16 28.16 28.16 28.16 0.3K
11:02 28.16 28.16 28.16 28.16 0.2K
11:03 28.16 28.16 28.16 28.16 0.2K
11:04 28.18 28.18 28.18 28.18 0.6K
11:05 28.18 28.18 28.18 28.18 0.1K
11:06 28.18 28.18 28.18 28.18 1.2K
11:07 28.18 28.18 28.11 28.11 0.3K
11:08 28.11 28.11 28.11 28.11 0.2K
11:09 28.11 28.16 28.11 28.16 1.5K
11:10 28.16 28.16 28.16 28.16 0.4K
11:11 28.16 28.16 28.16 28.16 0.2K
11:12 28.16 28.16 28.16 28.16 0.1K
11:13 28.16 28.16 28.16 28.16 0.4K
11:14 28.14 28.14 28.14 28.14 1.3K
11:15 28.14 28.14 28.14 28.14 0.2K
11:16 28.14 28.14 28.14 28.14 0.1K
11:17 28.14 28.14 28.14 28.14 0.0K
11:18 28.14 28.14 28.14 28.14 0.0K
11:19 28.07 28.07 28.07 28.07 0.4K
11:20 28.07 28.07 28.07 28.07 0.1K
11:21 28.07 28.13 28.07 28.13 0.3K
11:22 28.13 28.13 28.13 28.13 0.1K
11:23 28.13 28.13 28.13 28.13 0.3K
11:24 28.13 28.23 28.12 28.23 2.4K
11:25 28.23 28.23 28.23 28.23 0.0K
11:26 28.23 28.23 28.09 28.09 1.9K
11:27 28.09 28.09 28.09 28.09 0.2K
11:28 28.09 28.09 28.09 28.09 0.0K
11:29 28.09 28.09 28.09 28.09 0.7K
11:30 28.09 28.09 28.05 28.05 0.8K
11:31 28.09 28.09 28.09 28.09 0.2K
11:32 28.09 28.09 28.09 28.09 0.0K
11:33 28.13 28.13 28.10 28.10 0.5K
11:34 28.10 28.10 28.10 28.10 0.0K
11:35 28.10 28.14 28.10 28.14 0.4K
11:36 28.12 28.12 28.12 28.12 0.5K
11:37 28.12 28.12 28.12 28.12 0.3K
11:38 28.12 28.12 28.12 28.12 0.5K
11:39 28.12 28.12 28.12 28.12 0.4K
11:40 28.12 28.12 28.12 28.12 2.0K
11:41 28.12 28.12 28.12 28.12 0.0K
11:42 28.12 28.12 28.09 28.09 0.2K
11:43 28.09 28.09 28.09 28.09 0.0K
11:44 28.09 28.09 28.09 28.09 0.4K
11:45 28.09 28.09 28.09 28.09 0.2K
11:46 28.09 28.09 28.07 28.07 1.0K
11:47 28.09 28.09 28.09 28.09 0.3K
11:48 28.09 28.09 28.09 28.09 0.6K
11:49 28.09 28.14 28.09 28.14 1.2K
11:50 28.14 28.14 28.14 28.14 0.1K
11:51 28.14 28.14 28.14 28.14 0.3K
11:52 28.11 28.11 28.11 28.11 1.5K
11:53 28.11 28.11 28.10 28.10 1.9K
11:54 28.11 28.11 28.11 28.11 0.2K
11:55 28.11 28.11 28.11 28.11 0.4K
11:56 28.11 28.11 28.11 28.11 0.0K
11:57 28.11 28.11 28.11 28.11 0.2K
11:58 28.11 28.11 28.11 28.11 0.1K
11:59 28.11 28.11 28.09 28.09 0.3K
12:00 28.09 28.10 28.07 28.10 0.7K
12:01 28.10 28.10 28.10 28.10 0.1K
12:02 28.10 28.10 28.06 28.06 0.4K
12:03 28.06 28.06 28.06 28.06 1.3K
12:04 28.06 28.14 28.06 28.14 0.2K
12:05 28.14 28.14 28.11 28.11 1.7K
12:06 28.11 28.11 28.11 28.11 0.4K
12:07 28.11 28.11 28.11 28.11 0.0K
12:08 28.11 28.11 28.11 28.11 0.1K
12:09 28.11 28.20 28.10 28.20 7.2K
12:10 28.20 28.20 28.20 28.20 0.1K
12:11 28.23 28.23 28.23 28.23 0.8K
12:12 28.23 28.23 28.23 28.23 2.4K
12:13 28.23 28.23 28.22 28.22 0.3K
12:14 28.22 28.22 28.22 28.22 0.0K
12:15 28.22 28.25 28.21 28.22 5.4K
12:16 28.22 28.22 28.22 28.22 0.6K
12:17 28.22 28.22 28.22 28.22 0.1K
12:18 28.22 28.22 28.22 28.22 0.1K
12:19 28.22 28.22 28.22 28.22 0.2K
12:20 28.22 28.22 28.22 28.22 0.2K
12:21 28.22 28.30 28.22 28.30 0.2K
12:22 28.30 28.30 28.27 28.27 0.3K
12:23 28.27 28.27 28.27 28.27 0.2K
12:24 28.27 28.27 28.27 28.27 0.4K
12:25 28.34 28.34 28.33 28.33 0.9K
12:26 28.33 28.33 28.33 28.33 0.4K
12:27 28.33 28.33 28.33 28.33 0.1K
12:28 28.36 28.36 28.36 28.36 0.2K
12:29 28.36 28.36 28.27 28.27 0.9K
12:30 28.25 28.25 28.25 28.25 1.0K
12:31 28.25 28.25 28.25 28.25 0.3K
12:32 28.25 28.25 28.25 28.25 0.1K
12:33 28.25 28.25 28.25 28.25 0.7K
12:34 28.25 28.25 28.25 28.25 0.2K
12:35 28.25 28.25 28.25 28.25 0.5K
12:36 28.25 28.25 28.22 28.22 0.1K
12:37 28.25 28.25 28.25 28.25 0.4K
12:38 28.25 28.27 28.25 28.27 1.0K
12:39 28.27 28.27 28.27 28.27 0.2K
12:40 28.27 28.27 28.27 28.27 0.3K
12:41 28.27 28.27 28.25 28.25 1.5K
12:42 28.25 28.25 28.23 28.23 0.4K
12:43 28.23 28.23 28.23 28.23 0.0K
12:44 28.23 28.23 28.23 28.23 0.2K
12:45 28.23 28.25 28.23 28.23 0.5K
12:46 28.23 28.27 28.23 28.27 1.6K
12:47 28.27 28.27 28.27 28.27 0.2K
12:48 28.29 28.29 28.29 28.29 0.1K
12:49 28.27 28.27 28.27 28.27 0.1K
12:50 28.27 28.27 28.27 28.27 0.4K
12:51 28.27 28.27 28.27 28.27 0.1K
12:52 28.27 28.27 28.26 28.26 0.4K
12:53 28.26 28.26 28.26 28.26 0.1K
12:54 28.27 28.30 28.27 28.30 0.9K
12:55 28.30 28.33 28.30 28.33 0.7K
12:56 28.33 28.34 28.25 28.34 3.5K
12:57 28.34 28.34 28.34 28.34 0.1K
12:58 28.34 28.34 28.34 28.34 0.1K
12:59 28.34 28.34 28.26 28.26 0.7K
13:00 28.26 28.26 28.26 28.26 0.3K
13:01 28.26 28.26 28.26 28.26 0.5K
13:02 28.26 28.26 28.26 28.26 0.2K
13:03 28.26 28.26 28.26 28.26 0.1K
13:04 28.26 28.32 28.25 28.25 0.2K
13:05 28.25 28.31 28.25 28.31 0.2K
13:06 28.31 28.31 28.24 28.24 0.8K
13:07 28.26 28.26 28.26 28.26 1.1K
13:08 28.24 28.25 28.22 28.22 3.7K
13:09 28.21 28.23 28.21 28.23 1.1K
13:10 28.23 28.23 28.23 28.23 0.0K
13:11 28.23 28.23 28.22 28.22 1.2K
13:12 28.22 28.22 28.22 28.22 0.3K
13:13 28.22 28.22 28.22 28.22 0.1K
13:14 28.22 28.22 28.22 28.22 0.0K
13:15 28.23 28.23 28.20 28.20 1.8K
13:16 28.20 28.20 28.20 28.20 0.2K
13:17 28.21 28.21 28.21 28.21 0.1K
13:18 28.21 28.21 28.21 28.21 0.5K
13:19 28.20 28.20 28.20 28.20 0.1K
13:20 28.20 28.20 28.20 28.20 0.1K
13:21 28.20 28.20 28.20 28.20 0.4K
13:22 28.20 28.20 28.20 28.20 0.8K
13:23 28.20 28.25 28.20 28.25 1.7K
13:24 28.25 28.25 28.25 28.25 0.2K
13:25 28.24 28.27 28.22 28.27 1.8K
13:26 28.27 28.27 28.27 28.27 0.0K
13:27 28.27 28.27 28.23 28.23 0.2K
13:28 28.23 28.26 28.23 28.26 0.3K
13:29 28.26 28.26 28.26 28.26 0.1K
13:30 28.26 28.27 28.25 28.27 2.1K
13:31 28.27 28.27 28.27 28.27 0.3K
13:32 28.27 28.33 28.27 28.33 0.2K
13:33 28.33 28.33 28.33 28.33 0.2K
13:34 28.33 28.33 28.33 28.33 0.1K
13:35 28.29 28.32 28.27 28.27 0.8K
13:36 28.27 28.27 28.27 28.27 0.1K
13:37 28.33 28.33 28.33 28.33 0.7K
13:38 28.33 28.33 28.32 28.32 0.2K
13:39 28.32 28.32 28.32 28.32 2.3K
13:40 28.35 28.35 28.34 28.34 3.2K
13:41 28.34 28.34 28.28 28.28 0.9K
13:42 28.28 28.28 28.28 28.28 0.0K
13:43 28.28 28.28 28.28 28.28 0.2K
13:44 28.28 28.28 28.28 28.28 0.1K
13:45 28.28 28.28 28.28 28.28 0.3K
13:46 28.26 28.26 28.26 28.26 0.3K
13:47 28.26 28.26 28.26 28.26 0.1K
13:48 28.29 28.29 28.29 28.29 1.0K
13:49 28.31 28.31 28.31 28.31 1.1K
13:50 28.31 28.31 28.30 28.30 1.7K
13:51 28.30 28.30 28.30 28.30 0.1K
13:52 28.32 28.32 28.32 28.32 1.3K
13:53 28.32 28.32 28.32 28.32 0.5K
13:54 28.32 28.32 28.30 28.30 1.2K
13:55 28.30 28.30 28.27 28.27 0.6K
13:56 28.27 28.27 28.27 28.27 0.1K
13:57 28.27 28.27 28.27 28.27 0.1K
13:58 28.27 28.27 28.27 28.27 0.2K
13:59 28.29 28.29 28.29 28.29 0.1K
14:00 28.29 28.29 28.29 28.29 0.3K
14:01 28.29 28.29 28.29 28.29 0.3K
14:02 28.29 28.32 28.29 28.32 0.3K
14:03 28.29 28.29 28.29 28.29 0.1K
14:04 28.29 28.29 28.29 28.29 0.2K
14:05 28.29 28.29 28.29 28.29 0.2K
14:06 28.32 28.37 28.32 28.37 3.5K
14:07 28.37 28.37 28.37 28.37 0.5K
14:08 28.34 28.34 28.27 28.27 1.9K
14:09 28.27 28.27 28.27 28.27 0.0K
14:10 28.27 28.37 28.27 28.32 0.4K
14:11 28.32 28.32 28.32 28.32 0.4K
14:12 28.32 28.32 28.32 28.32 0.7K
14:13 28.39 28.39 28.39 28.39 0.2K
14:14 28.39 28.39 28.37 28.37 0.2K
14:15 28.37 28.37 28.37 28.37 0.3K
14:16 28.35 28.37 28.35 28.37 0.2K
14:17 28.37 28.37 28.37 28.37 0.1K
14:18 28.37 28.37 28.34 28.34 1.2K
14:19 28.34 28.34 28.34 28.34 0.3K
14:20 28.34 28.34 28.34 28.34 0.9K
14:21 28.34 28.34 28.34 28.34 0.0K
14:22 28.34 28.34 28.31 28.31 0.5K
14:23 28.31 28.31 28.27 28.27 3.8K
14:24 28.27 28.27 28.27 28.27 0.2K
14:25 28.27 28.30 28.27 28.30 2.0K
14:26 28.30 28.30 28.30 28.30 0.1K
14:27 28.30 28.30 28.30 28.30 0.1K
14:28 28.30 28.30 28.30 28.30 0.0K
14:29 28.30 28.30 28.30 28.30 0.3K
14:30 28.30 28.30 28.30 28.30 0.1K
14:31 28.27 28.33 28.27 28.33 1.2K
14:32 28.33 28.33 28.31 28.33 0.5K
14:33 28.33 28.33 28.33 28.33 0.0K
14:34 28.33 28.33 28.33 28.33 0.1K
14:35 28.33 28.37 28.33 28.34 3.4K
14:36 28.34 28.34 28.34 28.34 0.1K
14:37 28.34 28.34 28.34 28.34 0.3K
14:38 28.34 28.34 28.34 28.34 0.3K
14:39 28.35 28.35 28.35 28.35 0.1K
14:40 28.35 28.35 28.33 28.33 0.6K
14:41 28.35 28.35 28.35 28.35 0.5K
14:42 28.35 28.35 28.35 28.35 0.1K
14:43 28.35 28.35 28.35 28.35 0.0K
14:44 28.35 28.35 28.35 28.35 0.0K
14:45 28.35 28.36 28.35 28.36 0.8K
14:46 28.36 28.36 28.36 28.36 0.4K
14:47 28.36 28.36 28.36 28.36 0.3K
14:48 28.33 28.33 28.32 28.32 1.8K
14:49 28.32 28.32 28.32 28.32 0.3K
14:50 28.34 28.34 28.34 28.34 0.6K
14:51 28.34 28.34 28.34 28.34 0.4K
14:52 28.34 28.34 28.34 28.34 0.1K
14:53 28.34 28.34 28.34 28.34 0.3K
14:54 28.34 28.34 28.34 28.34 0.3K
14:55 28.34 28.34 28.34 28.34 0.1K
14:56 28.34 28.34 28.34 28.34 0.2K
14:57 28.34 28.34 28.33 28.33 0.4K
14:58 28.33 28.33 28.33 28.33 1.2K
14:59 28.33 28.33 28.33 28.33 0.4K
15:00 28.33 28.33 28.33 28.33 0.3K
15:01 28.30 28.30 28.30 28.30 0.2K
15:02 28.30 28.30 28.30 28.30 0.2K
15:03 28.30 28.30 28.29 28.29 0.9K
15:04 28.28 28.28 28.27 28.27 0.5K
15:05 28.27 28.29 28.27 28.29 1.7K
15:06 28.29 28.29 28.29 28.29 0.0K
15:07 28.29 28.29 28.29 28.29 0.3K
15:08 28.29 28.32 28.29 28.32 2.6K
15:09 28.32 28.32 28.32 28.32 0.3K
15:10 28.32 28.32 28.32 28.32 0.5K
15:11 28.32 28.33 28.32 28.33 0.4K
15:12 28.33 28.33 28.33 28.33 0.2K
15:13 28.33 28.38 28.33 28.38 3.1K
15:14 28.38 28.40 28.38 28.40 0.3K
15:15 28.40 28.40 28.40 28.40 2.1K
15:16 28.40 28.40 28.34 28.34 2.8K
15:17 28.34 28.34 28.27 28.27 0.7K
15:18 28.27 28.27 28.27 28.27 0.2K
15:19 28.27 28.27 28.27 28.27 3.5K
15:20 28.27 28.27 28.27 28.27 0.9K
15:21 28.27 28.27 28.27 28.27 2.1K
15:22 28.27 28.27 28.27 28.27 0.2K
15:23 28.27 28.27 28.27 28.27 0.4K
15:24 28.27 28.27 28.27 28.27 1.8K
15:25 28.24 28.24 28.24 28.24 0.7K
15:26 28.24 28.24 28.24 28.24 0.8K
15:27 28.24 28.24 28.24 28.24 0.8K
15:28 28.23 28.25 28.23 28.25 3.6K
15:29 28.25 28.27 28.25 28.27 0.7K
15:30 28.27 28.27 28.26 28.26 2.7K
15:31 28.26 28.26 28.26 28.26 1.2K
15:32 28.26 28.26 28.25 28.25 0.2K
15:33 28.25 28.25 28.25 28.25 0.8K
15:34 28.25 28.25 28.25 28.25 0.2K
15:35 28.25 28.25 28.24 28.24 0.3K
15:36 28.26 28.26 28.26 28.26 2.7K
15:37 28.26 28.26 28.26 28.26 0.5K
15:38 28.27 28.27 28.26 28.26 1.5K
15:39 28.26 28.30 28.26 28.29 4.0K
15:40 28.29 28.29 28.29 28.29 0.3K
15:41 28.29 28.29 28.29 28.29 1.9K
15:42 28.29 28.35 28.29 28.35 1.0K
15:43 28.35 28.35 28.35 28.35 0.5K
15:44 28.35 28.35 28.35 28.35 0.9K
15:45 28.35 28.37 28.35 28.37 1.2K
15:46 28.35 28.35 28.32 28.32 1.6K
15:47 28.32 28.33 28.32 28.33 1.3K
15:48 28.33 28.33 28.30 28.30 2.7K
15:49 28.30 28.30 28.30 28.30 0.4K
15:50 28.30 28.30 28.28 28.28 2.9K
15:51 28.28 28.28 28.27 28.27 3.8K
15:52 28.25 28.25 28.22 28.22 2.0K
15:53 28.23 28.23 28.23 28.23 0.7K
15:54 28.23 28.23 28.23 28.23 0.9K
15:55 28.21 28.21 28.21 28.21 1.1K
15:56 28.19 28.25 28.19 28.25 7.4K
15:57 28.28 28.29 28.28 28.29 4.2K
15:58 28.31 28.31 28.31 28.31 7.7K
15:59 28.31 28.31 28.27 28.30 8.7K
16:00 28.27 28.33 28.24 28.33 96.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible