PROG Holdings Inc (PRG)

PRG
🏛️ États-Unis →
32.33
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 35.31 35.31 35.31 35.31 3.9K
09:32 35.57 35.57 35.57 35.57 0.3K
09:44 35.59 35.59 35.59 35.59 0.4K
09:46 35.62 35.83 35.62 35.83 1.0K
09:49 35.70 35.70 35.70 35.70 0.9K
09:53 35.79 35.79 35.79 35.79 0.1K
09:54 35.81 35.81 35.81 35.81 0.5K
09:57 35.73 35.73 35.73 35.73 0.2K
09:58 35.73 35.73 35.73 35.73 0.4K
10:05 35.72 35.72 35.72 35.72 1.6K
10:06 35.71 35.71 35.71 35.71 0.6K
10:07 35.77 35.77 35.77 35.77 0.8K
10:11 35.89 35.89 35.89 35.89 0.3K
10:12 35.89 35.89 35.89 35.89 0.6K
10:13 35.89 35.89 35.89 35.89 2.2K
10:14 35.89 35.89 35.89 35.89 0.2K
10:15 35.89 35.89 35.89 35.89 0.8K
10:16 35.85 35.85 35.70 35.70 1.5K
10:20 35.78 35.78 35.78 35.78 0.2K
10:29 35.71 35.71 35.63 35.63 0.6K
10:33 35.68 35.68 35.68 35.68 0.3K
10:36 35.59 35.59 35.59 35.59 1.8K
10:41 35.69 35.72 35.69 35.72 2.2K
10:42 35.76 35.76 35.76 35.76 0.1K
10:44 35.80 35.80 35.80 35.80 0.6K
10:51 35.77 35.77 35.76 35.76 0.3K
10:52 35.71 35.71 35.71 35.71 0.1K
10:53 35.71 35.71 35.71 35.71 0.8K
10:55 35.72 35.72 35.71 35.71 0.6K
10:56 35.72 35.72 35.72 35.72 0.5K
10:57 35.68 35.68 35.63 35.63 1.9K
10:58 35.59 35.59 35.59 35.59 0.2K
10:59 35.59 35.59 35.59 35.59 0.3K
11:00 35.57 35.57 35.57 35.57 0.8K
11:02 35.54 35.54 35.54 35.54 0.6K
11:03 35.54 35.54 35.54 35.54 0.4K
11:08 35.47 35.47 35.47 35.47 0.4K
11:09 35.48 35.48 35.48 35.48 0.9K
11:20 35.52 35.52 35.52 35.52 0.1K
11:21 35.53 35.53 35.53 35.53 0.7K
11:25 35.50 35.50 35.46 35.46 0.9K
11:26 35.46 35.46 35.36 35.36 9.6K
11:33 35.38 35.38 35.38 35.38 0.7K
11:35 35.34 35.34 35.34 35.34 0.6K
11:38 35.33 35.33 35.33 35.33 0.5K
11:40 35.39 35.39 35.39 35.39 0.3K
11:41 35.33 35.33 35.33 35.33 0.5K
11:42 35.34 35.34 35.34 35.34 0.2K
11:43 35.34 35.34 35.34 35.34 0.7K
11:46 35.34 35.34 35.33 35.33 2.8K
11:47 35.36 35.36 35.36 35.36 3.9K
11:50 35.32 35.32 35.29 35.29 2.0K
11:51 35.29 35.29 35.27 35.27 1.2K
11:56 35.31 35.31 35.31 35.31 2.3K
12:06 35.25 35.25 35.25 35.25 1.8K
12:07 35.24 35.27 35.24 35.27 1.6K
12:08 35.30 35.30 35.29 35.28 1.9K
12:15 35.27 35.27 35.27 35.27 1.1K
12:19 35.25 35.25 35.15 35.15 3.7K
12:21 35.17 35.17 35.17 35.17 1.3K
12:30 35.20 35.20 35.20 35.20 0.8K
12:34 35.20 35.20 35.20 35.20 0.3K
12:35 35.22 35.22 35.22 35.22 0.8K
12:36 35.21 35.21 35.21 35.21 0.4K
12:37 35.21 35.21 35.21 35.21 0.7K
12:38 35.30 35.30 35.30 35.30 0.7K
12:39 35.25 35.25 35.25 35.25 0.1K
12:40 35.23 35.23 35.23 35.23 0.7K
12:41 35.22 35.22 35.22 35.22 0.4K
12:43 35.23 35.23 35.23 35.23 0.3K
12:44 35.20 35.20 35.20 35.20 0.2K
12:46 35.20 35.24 35.20 35.24 0.6K
12:48 35.20 35.20 35.20 35.20 0.4K
12:50 35.22 35.22 35.22 35.22 0.2K
12:52 35.21 35.21 35.21 35.21 0.2K
12:53 35.22 35.22 35.22 35.22 0.8K
12:54 35.17 35.21 35.17 35.21 3.8K
12:55 35.17 35.17 35.17 35.17 0.7K
12:57 35.17 35.17 35.11 35.10 1.2K
12:59 35.10 35.10 35.10 35.10 0.2K
13:01 35.10 35.10 35.10 35.10 0.2K
13:04 35.06 35.06 35.06 35.06 0.4K
13:06 35.04 35.04 35.04 35.04 0.8K
13:08 35.01 35.01 35.01 35.01 0.1K
13:10 35.01 35.01 35.01 35.01 0.2K
13:12 35.02 35.02 34.94 34.94 0.5K
13:13 34.96 34.96 34.96 34.96 1.9K
13:15 34.93 34.93 34.93 34.93 0.3K
13:17 34.94 34.94 34.94 34.94 0.4K
13:18 34.90 34.90 34.90 34.90 1.2K
13:19 34.86 34.86 34.86 34.86 0.2K
13:21 34.87 34.87 34.87 34.87 0.5K
13:24 34.83 34.83 34.83 34.83 0.1K
13:25 34.88 34.88 34.88 34.88 0.9K
13:26 34.76 34.76 34.76 34.76 0.5K
13:27 34.79 34.79 34.79 34.78 0.6K
13:28 34.76 34.76 34.76 34.76 0.2K
13:30 34.75 34.75 34.75 34.75 0.1K
13:33 34.76 34.76 34.76 34.76 0.4K
13:35 34.78 34.85 34.76 34.85 3.1K
13:36 34.86 34.86 34.86 34.85 1.2K
13:37 34.85 34.85 34.85 34.85 0.5K
13:39 34.87 34.87 34.87 34.87 1.3K
13:41 34.82 34.82 34.80 34.80 0.3K
13:42 34.84 34.84 34.84 34.84 0.5K
13:44 34.83 34.83 34.83 34.83 0.4K
13:46 34.79 34.79 34.79 34.79 0.3K
13:47 34.78 34.79 34.78 34.79 0.9K
13:48 34.80 34.80 34.76 34.76 1.3K
13:50 34.75 34.75 34.75 34.74 0.4K
13:53 34.70 34.70 34.69 34.69 0.5K
13:54 34.75 34.75 34.75 34.75 0.2K
13:55 34.73 34.73 34.73 34.73 0.5K
13:57 34.72 34.72 34.72 34.72 0.2K
13:59 34.73 34.73 34.73 34.73 0.5K
14:00 34.70 34.70 34.70 34.70 0.7K
14:01 34.67 34.67 34.67 34.67 0.7K
14:02 34.67 34.67 34.67 34.67 0.5K
14:04 34.63 34.68 34.63 34.68 0.5K
14:06 34.64 34.64 34.64 34.64 0.1K
14:07 34.70 34.70 34.70 34.70 0.4K
14:08 34.62 34.62 34.62 34.62 0.1K
14:09 34.66 34.66 34.66 34.66 0.2K
14:10 34.67 34.67 34.66 34.66 0.4K
14:12 34.72 34.73 34.72 34.73 1.1K
14:13 34.71 34.71 34.71 34.71 0.6K
14:15 34.72 34.72 34.72 34.72 0.4K
14:16 34.70 34.70 34.70 34.70 0.7K
14:17 34.66 34.66 34.66 34.66 0.2K
14:19 34.64 34.64 34.64 34.64 0.4K
14:22 34.60 34.64 34.60 34.64 0.7K
14:24 34.63 34.63 34.63 34.63 0.7K
14:25 34.67 34.67 34.67 34.67 0.5K
14:26 34.67 34.67 34.64 34.64 1.2K
14:28 34.64 34.64 34.62 34.62 0.4K
14:29 34.62 34.62 34.62 34.62 1.2K
14:30 34.52 34.58 34.52 34.58 0.3K
14:31 34.58 34.58 34.58 34.58 0.5K
14:33 34.57 34.57 34.57 34.57 0.2K
14:34 34.59 34.61 34.59 34.61 1.0K
14:35 34.64 34.64 34.64 34.64 0.4K
14:36 34.62 34.62 34.62 34.62 0.2K
14:37 34.62 34.62 34.61 34.61 0.3K
14:38 34.64 34.64 34.64 34.64 0.6K
14:39 34.61 34.61 34.58 34.58 0.7K
14:41 34.57 34.57 34.57 34.57 0.3K
14:42 34.55 34.55 34.55 34.55 0.1K
14:43 34.59 34.59 34.59 34.59 0.9K
14:44 34.57 34.57 34.57 34.57 0.3K
14:45 34.60 34.60 34.60 34.60 0.1K
14:46 34.59 34.59 34.59 34.59 0.4K
14:47 34.59 34.59 34.59 34.59 0.2K
14:48 34.60 34.62 34.60 34.62 1.3K
14:50 34.55 34.55 34.52 34.52 1.8K
14:53 34.50 34.50 34.50 34.49 0.4K
14:54 34.49 34.51 34.49 34.51 0.3K
14:55 34.51 34.51 34.49 34.51 0.9K
14:58 34.50 34.50 34.50 34.50 0.3K
14:59 34.53 34.56 34.53 34.56 1.8K
15:00 34.55 34.55 34.55 34.55 0.4K
15:01 34.61 34.61 34.61 34.61 1.2K
15:02 34.59 34.59 34.59 34.59 1.1K
15:04 34.52 34.56 34.52 34.56 0.4K
15:06 34.52 34.52 34.52 34.52 0.2K
15:07 34.55 34.55 34.55 34.55 0.5K
15:09 34.52 34.52 34.52 34.52 1.0K
15:10 34.51 34.51 34.49 34.49 0.6K
15:11 34.53 34.53 34.53 34.53 0.6K
15:12 34.54 34.54 34.54 34.54 0.6K
15:13 34.53 34.53 34.53 34.53 0.1K
15:14 34.53 34.53 34.53 34.53 0.2K
15:15 34.53 34.53 34.52 34.53 3.3K
15:16 34.55 34.55 34.55 34.55 0.6K
15:17 34.53 34.53 34.53 34.53 1.9K
15:19 34.46 34.46 34.46 34.46 0.5K
15:20 34.43 34.43 34.43 34.43 0.6K
15:22 34.43 34.43 34.43 34.43 1.6K
15:24 34.44 34.44 34.43 34.43 1.4K
15:25 34.46 34.46 34.45 34.45 1.3K
15:26 34.44 34.44 34.44 34.44 0.6K
15:28 34.43 34.43 34.43 34.43 1.0K
15:30 34.42 34.42 34.41 34.41 1.0K
15:31 34.41 34.41 34.41 34.41 0.8K
15:32 34.42 34.42 34.42 34.42 0.9K
15:33 34.40 34.40 34.40 34.40 0.8K
15:34 34.43 34.43 34.43 34.43 1.2K
15:35 34.42 34.42 34.39 34.39 1.3K
15:36 34.41 34.41 34.41 34.41 1.7K
15:38 34.48 34.48 34.48 34.48 3.9K
15:39 34.44 34.55 34.44 34.55 3.7K
15:40 34.54 34.54 34.54 34.54 0.9K
15:42 34.51 34.51 34.51 34.51 1.2K
15:44 34.50 34.55 34.50 34.55 1.6K
15:45 34.54 34.58 34.54 34.58 9.4K
15:46 34.55 34.55 34.55 34.55 1.4K
15:47 34.52 34.52 34.52 34.52 1.2K
15:48 34.54 34.56 34.54 34.56 3.5K
15:50 34.60 34.62 34.60 34.61 4.6K
15:51 34.63 34.63 34.63 34.63 2.4K
15:53 34.68 34.75 34.68 34.74 2.6K
15:54 34.74 34.75 34.66 34.66 4.7K
15:55 34.57 34.57 34.52 34.55 20.1K
15:56 34.55 34.56 34.49 34.53 5.4K
15:57 34.55 34.55 34.46 34.48 3.1K
15:58 34.48 34.50 34.44 34.44 8.4K
15:59 34.46 34.46 34.44 34.44 112.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible