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 31.62 31.62 31.62 31.62 6.0K
09:34 31.96 31.96 31.96 31.96 1.5K
09:35 31.79 31.79 31.79 31.79 0.3K
09:37 31.77 31.77 31.77 31.77 0.3K
09:38 31.96 31.96 31.96 31.96 0.3K
09:40 31.87 31.87 31.87 31.87 0.8K
09:41 31.87 31.87 31.87 31.87 0.3K
09:43 31.94 31.94 31.94 31.94 0.1K
09:44 31.77 31.83 31.77 31.83 0.4K
09:45 31.74 31.84 31.74 31.84 0.6K
09:46 31.74 31.84 31.74 31.75 1.3K
09:47 31.84 31.84 31.84 31.84 0.7K
09:50 31.85 31.85 31.85 31.85 0.5K
09:51 31.75 31.78 31.75 31.78 2.3K
09:54 31.79 31.79 31.79 31.79 1.0K
10:00 31.80 31.80 31.80 31.80 0.2K
10:01 31.88 31.88 31.88 31.88 0.7K
10:02 31.91 31.91 31.91 31.91 1.2K
10:04 31.91 31.91 31.91 31.91 0.3K
10:05 31.93 32.04 31.93 32.04 0.4K
10:06 31.99 32.05 31.99 32.05 1.6K
10:07 32.00 32.00 32.00 32.00 0.1K
10:08 32.00 32.04 32.00 32.04 3.2K
10:10 32.00 32.00 32.00 32.00 0.4K
10:11 32.00 32.00 31.96 31.96 1.3K
10:12 31.91 31.91 31.88 31.88 2.0K
10:14 31.81 31.81 31.81 31.81 0.8K
10:18 31.60 31.60 31.60 31.60 0.3K
10:20 31.74 31.74 31.68 31.68 0.6K
10:21 31.67 31.73 31.67 31.73 2.4K
10:22 31.73 31.73 31.73 31.73 0.4K
10:23 31.73 31.73 31.73 31.73 0.7K
10:24 31.73 31.73 31.64 31.64 1.0K
10:29 31.66 31.66 31.66 31.66 0.1K
10:30 31.66 31.76 31.59 31.59 0.9K
10:32 31.59 31.59 31.59 31.59 0.2K
10:33 31.66 31.80 31.66 31.80 3.7K
10:35 31.82 31.82 31.82 31.82 0.9K
10:38 31.82 31.82 31.82 31.82 0.5K
10:39 31.82 31.86 31.82 31.86 0.7K
10:41 31.82 31.82 31.82 31.82 0.8K
10:42 31.82 31.82 31.82 31.82 0.2K
10:43 31.82 31.82 31.82 31.82 0.2K
10:44 31.87 31.87 31.87 31.87 0.9K
10:45 31.87 31.87 31.87 31.87 0.7K
10:46 31.83 31.83 31.80 31.80 2.4K
10:49 31.78 31.78 31.74 31.74 0.9K
10:50 31.69 31.69 31.69 31.69 0.9K
10:53 31.72 31.72 31.72 31.72 0.5K
10:54 31.63 31.63 31.63 31.63 0.1K
10:55 31.62 31.62 31.62 31.62 0.9K
10:56 31.57 31.57 31.57 31.57 0.6K
10:59 31.57 31.57 31.57 31.57 0.7K
11:02 31.62 31.67 31.62 31.67 1.9K
11:03 31.66 31.68 31.66 31.68 0.7K
11:04 31.67 31.67 31.67 31.67 0.3K
11:08 31.67 31.69 31.67 31.69 1.2K
11:09 31.64 31.64 31.64 31.64 1.0K
11:10 31.62 31.62 31.62 31.62 0.7K
11:14 31.62 31.62 31.62 31.62 0.8K
11:15 31.66 31.66 31.63 31.63 0.9K
11:16 31.63 31.63 31.63 31.63 0.3K
11:17 31.63 31.63 31.63 31.63 0.6K
11:19 31.63 31.63 31.63 31.63 0.3K
11:20 31.63 31.63 31.63 31.63 0.4K
11:21 31.63 31.63 31.61 31.61 0.4K
11:22 31.59 31.59 31.58 31.58 1.1K
11:23 31.58 31.58 31.58 31.58 0.2K
11:25 31.57 31.57 31.57 31.57 0.5K
11:27 31.55 31.59 31.55 31.59 2.7K
11:28 31.60 31.60 31.60 31.60 2.3K
11:34 31.53 31.53 31.53 31.53 0.3K
11:35 31.54 31.54 31.54 31.54 1.3K
11:36 31.59 31.59 31.59 31.59 0.6K
11:37 31.60 31.60 31.60 31.60 0.3K
11:38 31.62 31.62 31.62 31.62 0.1K
11:39 31.68 31.68 31.64 31.64 9.2K
11:40 31.58 31.58 31.58 31.58 0.4K
11:43 31.64 31.64 31.64 31.64 0.7K
11:46 31.64 31.64 31.64 31.64 0.3K
11:47 31.68 31.68 31.68 31.68 1.3K
11:53 31.66 31.66 31.66 31.66 0.5K
11:56 31.66 31.66 31.66 31.66 1.1K
11:57 31.72 31.72 31.72 31.72 0.2K
11:59 31.70 31.70 31.70 31.70 1.3K
12:04 31.69 31.69 31.69 31.69 1.7K
12:05 31.64 31.64 31.64 31.64 0.3K
12:06 31.65 31.65 31.65 31.65 0.1K
12:07 31.67 31.68 31.67 31.68 2.9K
12:13 31.68 31.68 31.68 31.68 0.3K
12:15 31.68 31.68 31.68 31.68 0.8K
12:18 31.67 31.67 31.67 31.67 0.2K
12:19 31.68 31.68 31.68 31.68 0.2K
12:22 31.64 31.64 31.64 31.64 0.4K
12:23 31.69 31.69 31.69 31.69 0.5K
12:25 31.66 31.66 31.66 31.66 0.5K
12:27 31.75 31.75 31.75 31.75 2.3K
12:28 31.78 31.78 31.78 31.78 0.5K
12:31 31.75 31.75 31.75 31.75 0.4K
12:32 31.77 31.78 31.77 31.78 0.9K
12:33 31.78 31.78 31.78 31.78 1.6K
12:34 31.79 31.79 31.79 31.79 1.3K
12:36 31.81 31.81 31.81 31.81 4.0K
12:37 31.82 31.82 31.82 31.82 1.4K
12:38 31.84 31.84 31.84 31.84 0.5K
12:41 31.83 31.83 31.83 31.83 1.9K
12:42 31.83 31.83 31.83 31.83 0.9K
12:44 31.78 31.81 31.78 31.81 1.0K
12:45 31.80 31.80 31.80 31.80 0.6K
12:46 31.82 31.82 31.82 31.82 0.9K
12:50 31.83 31.87 31.83 31.87 1.9K
12:51 31.87 31.87 31.87 31.87 1.4K
12:53 31.83 31.83 31.82 31.82 0.7K
12:55 31.84 31.84 31.84 31.84 0.1K
12:56 31.82 31.83 31.82 31.83 1.0K
13:00 31.84 31.84 31.84 31.84 0.7K
13:02 31.82 31.87 31.82 31.87 2.1K
13:05 31.94 31.94 31.94 31.94 0.9K
13:09 31.94 31.94 31.94 31.94 0.3K
13:11 31.93 31.93 31.93 31.93 0.3K
13:12 31.96 31.96 31.96 31.96 0.2K
13:13 31.92 31.92 31.91 31.91 2.0K
13:14 31.92 31.92 31.92 31.92 0.6K
13:18 31.90 31.90 31.90 31.90 0.5K
13:19 31.89 31.89 31.89 31.89 0.5K
13:20 31.89 31.89 31.89 31.89 1.1K
13:23 31.89 31.89 31.89 31.89 1.2K
13:25 31.90 31.90 31.90 31.90 0.3K
13:28 31.89 31.90 31.89 31.90 1.3K
13:30 31.92 31.92 31.92 31.92 1.2K
13:31 31.94 31.94 31.94 31.94 0.5K
13:32 31.95 31.95 31.95 31.95 0.3K
13:33 31.94 31.94 31.94 31.94 0.2K
13:34 31.96 31.96 31.96 31.96 0.2K
13:36 31.94 31.94 31.94 31.94 0.5K
13:37 31.95 31.95 31.95 31.95 0.4K
13:38 31.94 31.94 31.94 31.94 2.1K
13:40 31.92 31.92 31.92 31.92 0.2K
13:41 31.94 31.94 31.94 31.94 0.1K
13:42 31.92 31.92 31.92 31.92 0.5K
13:43 31.92 31.92 31.92 31.92 0.4K
13:46 31.94 31.94 31.91 31.92 2.6K
13:47 31.94 31.97 31.94 31.97 4.7K
13:54 31.99 32.01 31.99 32.01 1.2K
13:55 32.03 32.07 32.03 32.07 1.1K
14:00 32.06 32.06 32.06 32.06 0.2K
14:02 32.04 32.04 32.04 32.04 1.3K
14:04 32.03 32.03 32.03 32.03 0.4K
14:05 32.03 32.03 32.03 32.03 0.9K
14:09 32.04 32.04 32.04 32.04 1.5K
14:10 32.05 32.05 32.01 32.01 2.8K
14:11 32.01 32.09 32.01 32.09 2.5K
14:17 32.09 32.10 32.09 32.10 1.8K
14:18 32.12 32.12 32.12 32.12 0.4K
14:19 32.11 32.11 32.08 32.08 2.8K
14:21 32.07 32.07 32.07 32.07 2.0K
14:25 32.10 32.11 32.10 32.11 3.5K
14:28 32.12 32.12 32.09 32.09 1.2K
14:29 32.08 32.08 32.08 32.08 0.2K
14:30 32.10 32.10 32.10 32.10 0.9K
14:31 32.11 32.11 32.11 32.11 1.1K
14:32 32.12 32.12 32.12 32.12 0.4K
14:33 32.11 32.11 32.11 32.10 0.7K
14:35 32.09 32.09 32.09 32.09 0.6K
14:36 32.10 32.10 32.10 32.10 1.2K
14:37 32.10 32.11 32.10 32.11 0.8K
14:38 32.11 32.13 32.11 32.13 0.8K
14:39 32.13 32.13 32.13 32.13 0.2K
14:40 32.14 32.14 32.14 32.14 0.8K
14:41 32.12 32.12 32.12 32.12 4.2K
14:46 32.06 32.09 32.06 32.09 2.3K
14:47 32.09 32.09 32.09 32.09 0.7K
14:48 32.08 32.08 32.08 32.08 1.4K
14:49 32.08 32.08 32.08 32.08 0.1K
14:50 32.08 32.08 32.08 32.08 0.5K
14:52 32.09 32.09 32.09 32.09 0.2K
14:53 32.10 32.10 32.10 32.10 1.1K
14:55 32.11 32.12 32.11 32.12 1.1K
14:56 32.11 32.11 32.11 32.10 2.1K
14:58 32.09 32.09 32.09 32.09 0.3K
14:59 32.09 32.09 32.09 32.09 0.4K
15:00 32.10 32.10 32.09 32.09 1.8K
15:04 32.10 32.10 32.10 32.10 0.7K
15:06 32.12 32.12 32.12 32.12 1.9K
15:08 32.14 32.14 32.14 32.14 1.3K
15:10 32.16 32.21 32.16 32.19 1.7K
15:13 32.18 32.18 32.18 32.17 3.1K
15:14 32.19 32.21 32.19 32.21 1.8K
15:15 32.20 32.20 32.18 32.17 4.7K
15:18 32.20 32.20 32.20 32.20 0.9K
15:19 32.20 32.20 32.20 32.20 1.0K
15:20 32.22 32.22 32.22 32.22 1.2K
15:22 32.24 32.24 32.24 32.24 1.3K
15:26 32.26 32.26 32.26 32.26 0.6K
15:27 32.28 32.28 32.28 32.28 1.7K
15:28 32.29 32.29 32.29 32.29 0.3K
15:29 32.30 32.30 32.30 32.30 2.5K
15:30 32.26 32.26 32.26 32.26 3.5K
15:32 32.22 32.30 32.22 32.30 2.5K
15:34 32.28 32.28 32.28 32.28 0.8K
15:35 32.28 32.28 32.28 32.28 0.8K
15:37 32.30 32.30 32.28 32.29 1.2K
15:38 32.29 32.29 32.29 32.29 3.4K
15:39 32.31 32.31 32.31 32.31 2.3K
15:40 32.30 32.30 32.30 32.30 0.5K
15:41 32.30 32.31 32.30 32.31 1.3K
15:43 32.29 32.33 32.29 32.33 2.5K
15:44 32.32 32.32 32.32 32.32 2.1K
15:45 32.30 32.30 32.30 32.30 1.7K
15:46 32.32 32.32 32.32 32.32 0.5K
15:47 32.30 32.32 32.30 32.31 2.4K
15:48 32.30 32.31 32.27 32.27 2.2K
15:49 32.27 32.27 32.27 32.27 5.1K
15:50 32.29 32.30 32.29 32.29 4.0K
15:51 32.26 32.26 32.26 32.26 1.0K
15:52 32.26 32.27 32.26 32.27 1.5K
15:53 32.27 32.27 32.25 32.25 9.6K
15:55 32.21 32.23 32.21 32.23 1.5K
15:56 32.22 32.24 32.21 32.24 13.3K
15:57 32.23 32.24 32.23 32.24 4.4K
15:58 32.23 32.23 32.19 32.23 14.1K
15:59 32.22 32.24 32.21 32.23 103.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible