PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
32.36
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 32.05 32.05 32.05 32.05 3.7K
09:36 32.07 32.07 32.07 32.07 1.1K
09:40 31.90 31.90 31.90 31.90 1.3K
09:41 31.66 31.67 31.66 31.67 2.5K
09:42 31.58 31.58 31.58 31.58 0.4K
09:47 31.60 31.72 31.58 31.72 2.3K
09:49 31.67 31.67 31.67 31.67 1.1K
09:59 31.86 31.86 31.86 31.86 2.2K
10:01 31.82 31.82 31.82 31.82 0.6K
10:02 31.80 31.84 31.80 31.84 0.8K
10:04 31.89 31.94 31.89 31.94 0.9K
10:05 31.94 31.94 31.94 31.94 0.2K
10:06 31.94 31.94 31.94 31.94 1.5K
10:08 31.94 31.94 31.94 31.94 0.9K
10:10 31.94 31.94 31.94 31.94 0.7K
10:11 31.94 31.94 31.94 31.94 2.2K
10:14 31.96 31.96 31.94 31.94 0.8K
10:15 31.94 31.94 31.94 31.94 0.3K
10:16 31.94 32.06 31.94 32.06 7.4K
10:17 32.04 32.04 32.04 32.03 0.7K
10:18 32.03 32.03 32.03 32.03 0.2K
10:20 32.00 32.00 32.00 32.00 0.3K
10:21 32.04 32.04 32.04 32.04 0.3K
10:25 32.04 32.04 32.04 32.03 1.1K
10:33 32.04 32.04 32.04 32.04 1.4K
10:34 32.04 32.04 32.03 32.03 0.8K
10:37 32.08 32.08 32.08 32.08 0.3K
10:39 32.03 32.03 32.03 32.03 0.8K
10:40 32.03 32.03 32.03 32.03 0.4K
10:41 32.03 32.03 32.03 32.03 0.4K
10:46 32.02 32.02 32.02 32.02 0.2K
10:47 32.10 32.10 32.10 32.10 1.6K
10:48 32.15 32.15 32.15 32.15 0.2K
10:49 32.15 32.15 32.15 32.15 3.4K
10:50 32.08 32.08 32.08 32.08 4.2K
10:53 31.99 32.05 31.99 31.99 6.0K
10:54 31.92 31.99 31.92 31.99 0.6K
10:58 31.92 31.92 31.91 31.91 2.0K
11:00 31.92 31.92 31.92 31.92 1.5K
11:04 31.89 31.89 31.89 31.89 0.1K
11:05 31.93 31.93 31.89 31.89 1.3K
11:06 31.84 31.87 31.84 31.87 9.9K
11:07 31.90 31.90 31.90 31.90 0.6K
11:08 31.86 31.86 31.86 31.86 1.0K
11:09 31.85 31.85 31.85 31.85 1.5K
11:10 31.82 31.83 31.82 31.83 2.5K
11:11 31.76 31.76 31.76 31.76 4.1K
11:12 31.79 31.79 31.79 31.79 1.7K
11:13 31.79 31.79 31.79 31.79 0.2K
11:14 31.79 31.81 31.79 31.81 2.3K
11:16 31.84 31.84 31.84 31.84 1.1K
11:17 31.82 31.82 31.82 31.82 0.4K
11:18 31.85 31.85 31.85 31.85 0.7K
11:19 31.84 31.84 31.84 31.84 0.8K
11:21 31.86 31.86 31.86 31.86 0.7K
11:22 31.81 31.81 31.81 31.81 4.5K
11:29 31.94 31.94 31.85 31.85 7.3K
11:31 31.84 31.84 31.84 31.84 1.4K
11:33 31.88 31.88 31.88 31.88 0.8K
11:34 31.87 31.87 31.87 31.87 1.6K
11:37 31.92 31.92 31.92 31.92 1.5K
11:43 31.88 31.88 31.88 31.88 0.6K
11:44 31.92 31.92 31.92 31.92 1.3K
11:45 31.94 31.94 31.92 31.92 0.6K
11:47 31.91 31.91 31.91 31.91 1.9K
11:49 31.90 31.90 31.88 31.88 4.2K
11:51 31.86 31.86 31.86 31.86 0.2K
11:52 31.86 31.86 31.86 31.86 1.0K
11:54 31.86 31.86 31.86 31.86 0.2K
11:55 31.91 31.91 31.91 31.91 3.5K
12:03 31.94 31.94 31.94 31.94 0.3K
12:04 31.93 31.93 31.93 31.93 4.6K
12:05 31.94 31.94 31.94 31.94 0.8K
12:06 31.96 31.97 31.96 31.97 1.7K
12:08 31.95 31.95 31.91 31.91 2.4K
12:09 31.90 31.90 31.90 31.90 0.4K
12:10 31.89 31.89 31.89 31.89 0.9K
12:11 31.86 31.86 31.86 31.86 0.6K
12:13 31.84 31.84 31.84 31.84 0.7K
12:14 31.84 31.84 31.84 31.84 0.4K
12:15 31.86 31.86 31.86 31.86 1.1K
12:16 31.88 31.88 31.88 31.88 1.0K
12:19 31.87 31.87 31.87 31.87 0.2K
12:20 31.89 31.89 31.89 31.89 0.7K
12:22 31.89 31.89 31.89 31.89 1.9K
12:25 31.86 31.86 31.86 31.86 0.4K
12:26 31.87 31.87 31.87 31.87 0.3K
12:28 31.86 31.86 31.86 31.86 0.4K
12:29 31.87 31.87 31.87 31.87 1.6K
12:30 31.88 31.88 31.88 31.88 1.2K
12:31 31.92 31.92 31.92 31.92 1.3K
12:32 31.86 31.86 31.86 31.86 4.2K
12:33 31.89 31.89 31.89 31.89 2.7K
12:35 31.91 31.91 31.91 31.91 3.2K
12:39 31.93 31.93 31.93 31.93 0.6K
12:40 31.90 31.90 31.90 31.90 0.2K
12:41 31.92 31.92 31.91 31.91 2.1K
12:43 31.91 31.91 31.91 31.91 3.3K
12:45 31.89 31.89 31.89 31.89 1.3K
12:46 31.87 31.87 31.87 31.87 3.1K
12:49 31.89 31.89 31.89 31.89 1.4K
12:53 31.88 31.88 31.88 31.88 1.3K
12:55 31.90 31.90 31.90 31.90 1.3K
12:56 31.88 31.88 31.88 31.88 1.5K
12:57 31.87 31.87 31.87 31.87 1.8K
12:59 31.86 31.86 31.86 31.86 1.3K
13:02 31.85 31.86 31.85 31.86 3.9K
13:03 31.84 31.84 31.84 31.84 2.3K
13:04 31.86 31.86 31.85 31.85 1.6K
13:05 31.83 31.83 31.83 31.83 0.4K
13:07 31.87 31.87 31.86 31.86 2.7K
13:10 31.87 31.87 31.87 31.87 1.0K
13:12 31.86 31.86 31.86 31.86 1.0K
13:15 31.85 31.85 31.85 31.85 2.7K
13:16 31.86 31.86 31.86 31.86 1.5K
13:18 31.86 31.86 31.86 31.86 3.1K
13:19 31.83 31.83 31.83 31.83 0.3K
13:20 31.84 31.84 31.84 31.84 2.0K
13:22 31.77 31.77 31.77 31.77 0.8K
13:26 31.71 31.71 31.70 31.70 1.2K
13:27 31.70 31.70 31.70 31.70 2.6K
13:28 31.69 31.69 31.68 31.68 3.4K
13:29 31.62 31.64 31.62 31.64 3.5K
13:32 31.60 31.60 31.60 31.60 0.1K
13:33 31.62 31.62 31.62 31.62 0.5K
13:34 31.65 31.66 31.65 31.66 1.8K
13:37 31.71 31.71 31.71 31.71 1.5K
13:38 31.70 31.70 31.70 31.70 1.9K
13:42 31.73 31.73 31.73 31.73 0.7K
13:43 31.72 31.72 31.72 31.72 0.5K
13:44 31.71 31.71 31.71 31.71 1.5K
13:50 31.71 31.71 31.66 31.66 4.0K
13:51 31.66 31.66 31.64 31.64 2.2K
13:52 31.60 31.60 31.58 31.58 1.8K
13:54 31.61 31.61 31.61 31.61 1.0K
13:55 31.64 31.64 31.62 31.62 2.8K
14:00 31.68 31.68 31.68 31.68 1.0K
14:01 31.71 31.71 31.71 31.71 0.2K
14:02 31.69 31.69 31.69 31.69 0.7K
14:03 31.68 31.71 31.68 31.71 2.2K
14:04 31.70 31.70 31.70 31.70 0.4K
14:06 31.70 31.70 31.68 31.68 3.1K
14:07 31.66 31.66 31.63 31.63 4.1K
14:08 31.66 31.66 31.66 31.66 0.9K
14:09 31.67 31.67 31.67 31.67 0.6K
14:10 31.66 31.66 31.66 31.66 2.0K
14:11 31.62 31.62 31.62 31.62 0.6K
14:14 31.50 31.50 31.50 31.50 2.5K
14:16 31.39 31.39 31.39 31.39 0.3K
14:17 31.48 31.48 31.48 31.48 2.3K
14:18 31.45 31.45 31.45 31.45 0.9K
14:20 31.43 31.43 31.43 31.43 1.0K
14:21 31.46 31.46 31.46 31.46 1.0K
14:24 31.41 31.41 31.41 31.41 1.3K
14:30 31.41 31.41 31.35 31.35 1.9K
14:36 31.36 31.36 31.36 31.36 1.5K
14:40 31.33 31.36 31.33 31.36 1.0K
14:42 31.35 31.42 31.35 31.42 7.2K
14:43 31.44 31.44 31.44 31.44 0.6K
14:44 31.44 31.46 31.44 31.46 0.7K
14:45 31.50 31.50 31.50 31.50 0.7K
14:48 31.51 31.51 31.51 31.51 1.3K
14:49 31.51 31.54 31.51 31.54 4.8K
14:55 31.52 31.59 31.52 31.59 2.1K
14:56 31.61 31.61 31.61 31.61 0.2K
14:58 31.58 31.58 31.56 31.56 1.7K
14:59 31.56 31.56 31.56 31.56 0.5K
15:00 31.59 31.59 31.59 31.59 1.5K
15:01 31.63 31.63 31.63 31.63 0.5K
15:08 31.57 31.57 31.50 31.50 3.8K
15:11 31.51 31.51 31.51 31.51 0.9K
15:12 31.52 31.54 31.52 31.54 3.3K
15:13 31.53 31.53 31.53 31.53 0.8K
15:15 31.52 31.52 31.52 31.52 0.4K
15:16 31.52 31.52 31.52 31.52 2.6K
15:17 31.55 31.60 31.55 31.60 2.8K
15:18 31.58 31.58 31.58 31.58 1.3K
15:19 31.58 31.58 31.58 31.58 0.5K
15:21 31.56 31.56 31.51 31.51 3.5K
15:22 31.53 31.53 31.53 31.53 1.0K
15:23 31.46 31.46 31.46 31.46 0.4K
15:24 31.51 31.51 31.51 31.51 1.5K
15:26 31.54 31.54 31.52 31.52 0.8K
15:27 31.54 31.56 31.54 31.56 1.7K
15:29 31.58 31.58 31.55 31.55 1.6K
15:30 31.55 31.55 31.55 31.55 0.5K
15:31 31.58 31.58 31.57 31.57 1.6K
15:32 31.55 31.55 31.55 31.55 2.1K
15:33 31.57 31.57 31.53 31.56 1.2K
15:34 31.56 31.56 31.55 31.55 3.5K
15:36 31.57 31.58 31.55 31.55 5.2K
15:37 31.54 31.54 31.54 31.54 1.0K
15:38 31.55 31.57 31.55 31.57 1.2K
15:39 31.57 31.65 31.57 31.65 5.5K
15:40 31.67 31.67 31.67 31.67 2.0K
15:41 31.67 31.68 31.64 31.64 22.0K
15:42 31.64 31.64 31.64 31.64 0.9K
15:43 31.64 31.65 31.64 31.64 1.5K
15:44 31.63 31.63 31.63 31.63 1.1K
15:45 31.63 31.63 31.63 31.63 0.5K
15:46 31.64 31.65 31.62 31.62 7.2K
15:48 31.62 31.62 31.61 31.61 1.4K
15:49 31.60 31.60 31.60 31.60 1.6K
15:50 31.58 31.60 31.58 31.60 3.4K
15:51 31.61 31.61 31.60 31.61 4.5K
15:52 31.61 31.62 31.61 31.62 2.0K
15:53 31.63 31.65 31.62 31.65 3.5K
15:54 31.64 31.64 31.62 31.62 3.9K
15:55 31.65 31.65 31.61 31.64 15.7K
15:56 31.67 31.71 31.67 31.69 9.4K
15:57 31.72 31.74 31.72 31.74 9.7K
15:58 31.74 31.81 31.72 31.81 19.2K
15:59 31.82 31.85 31.81 31.84 158.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible