PROG Holdings (PRG)

PRG
🏛️ Estados Unidos →
31.45
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 27.09 27.09 26.96 27.09 5.6K
09:32 27.09 27.09 27.09 27.09 1.0K
09:33 27.08 27.08 27.02 27.02 0.9K
09:34 27.02 27.02 27.02 27.02 0.0K
09:35 27.02 27.02 27.02 27.02 0.0K
09:36 26.88 26.96 26.88 26.96 1.1K
09:37 26.96 26.96 26.96 26.96 0.2K
09:38 26.96 26.96 26.96 26.96 0.0K
09:39 26.96 26.99 26.96 26.99 0.2K
09:40 26.99 26.99 26.99 26.99 0.0K
09:41 26.99 27.02 26.93 27.02 0.7K
09:42 27.03 27.03 27.03 27.03 0.6K
09:43 27.03 27.03 27.03 27.03 0.0K
09:44 27.03 27.03 27.03 27.03 0.0K
09:45 27.15 27.15 26.99 26.99 0.4K
09:46 27.12 27.12 27.12 27.12 0.5K
09:47 27.25 27.25 27.25 27.25 0.1K
09:48 26.98 27.12 26.98 27.12 3.8K
09:49 27.12 27.12 27.12 27.12 0.0K
09:50 27.12 27.12 27.12 27.12 0.0K
09:51 27.07 27.07 27.07 27.07 0.7K
09:52 27.07 27.07 27.07 27.07 0.1K
09:53 27.07 27.07 27.07 27.07 0.0K
09:54 27.07 27.16 27.07 27.16 0.2K
09:55 27.16 27.16 27.16 27.16 0.0K
09:56 27.16 27.21 27.16 27.21 0.1K
09:57 27.07 27.07 27.07 27.07 0.3K
09:58 27.00 27.20 27.00 27.20 0.3K
09:59 27.20 27.20 27.07 27.07 1.0K
10:00 27.07 27.07 27.07 27.07 0.1K
10:01 26.99 26.99 26.99 26.99 3.4K
10:02 26.99 26.99 26.99 26.99 0.1K
10:03 27.21 27.21 26.99 26.99 2.8K
10:04 26.98 27.11 26.98 27.11 3.3K
10:05 27.11 27.13 27.10 27.13 0.2K
10:06 27.10 27.10 27.10 27.10 0.6K
10:07 27.08 27.08 26.97 26.97 1.8K
10:08 26.97 26.97 26.97 26.97 0.0K
10:09 27.02 27.05 27.02 27.05 2.2K
10:10 27.05 27.05 26.96 26.96 1.8K
10:11 27.02 27.02 27.02 27.02 0.1K
10:12 27.02 27.02 26.95 27.02 2.1K
10:13 27.02 27.02 26.95 26.95 0.2K
10:14 26.95 27.01 26.95 27.01 0.6K
10:15 27.01 27.01 27.01 27.01 0.0K
10:16 27.02 27.02 27.02 27.02 0.4K
10:17 27.02 27.02 27.02 27.02 0.1K
10:18 26.95 26.95 26.95 26.95 0.3K
10:19 26.95 26.95 26.95 26.95 0.1K
10:20 26.95 26.99 26.95 26.99 1.1K
10:21 26.99 27.02 26.98 26.98 0.3K
10:22 26.98 26.98 26.98 26.98 0.1K
10:23 26.98 26.98 26.93 26.93 3.2K
10:24 26.93 26.93 26.93 26.93 0.0K
10:25 26.96 26.96 26.89 26.89 0.9K
10:26 26.96 26.96 26.92 26.92 2.3K
10:27 26.93 26.93 26.93 26.93 0.1K
10:28 26.93 26.93 26.89 26.89 3.7K
10:29 26.89 26.89 26.83 26.83 1.3K
10:30 26.81 26.81 26.81 26.81 0.8K
10:31 26.80 26.81 26.78 26.78 2.1K
10:32 26.74 26.74 26.73 26.73 2.9K
10:33 26.71 26.71 26.71 26.71 0.2K
10:34 26.71 26.71 26.71 26.71 0.0K
10:35 26.71 26.71 26.71 26.71 0.5K
10:36 26.75 26.75 26.66 26.66 3.5K
10:37 26.66 26.66 26.66 26.66 0.1K
10:38 26.66 26.66 26.66 26.66 0.1K
10:39 26.67 26.67 26.67 26.67 1.0K
10:40 26.67 26.67 26.66 26.66 0.6K
10:41 26.66 26.67 26.61 26.61 2.1K
10:42 26.61 26.61 26.61 26.61 0.1K
10:43 26.61 26.61 26.51 26.51 1.4K
10:44 26.53 26.53 26.53 26.53 0.3K
10:45 26.53 26.54 26.53 26.54 2.4K
10:46 26.54 26.54 26.54 26.54 0.0K
10:47 26.52 26.54 26.52 26.54 3.2K
10:48 26.54 26.54 26.54 26.54 0.1K
10:49 26.54 26.58 26.54 26.58 0.1K
10:50 26.58 26.58 26.55 26.55 0.7K
10:51 26.55 26.55 26.55 26.55 0.2K
10:52 26.55 26.57 26.55 26.55 4.4K
10:53 26.55 26.55 26.55 26.55 0.4K
10:54 26.56 26.56 26.56 26.56 0.3K
10:55 26.56 26.56 26.56 26.56 0.3K
10:56 26.54 26.55 26.54 26.55 0.8K
10:57 26.55 26.55 26.50 26.50 1.4K
10:58 26.50 26.50 26.50 26.50 0.9K
10:59 26.50 26.50 26.47 26.47 0.6K
11:00 26.47 26.47 26.47 26.47 0.0K
11:01 26.47 26.54 26.47 26.54 2.6K
11:02 26.54 26.54 26.54 26.54 1.0K
11:03 26.53 26.53 26.53 26.53 0.3K
11:04 26.53 26.53 26.53 26.53 0.1K
11:05 26.55 26.55 26.55 26.55 0.9K
11:06 26.55 26.55 26.55 26.55 0.1K
11:07 26.55 26.55 26.50 26.50 1.0K
11:08 26.50 26.50 26.50 26.50 0.1K
11:09 26.50 26.50 26.41 26.41 1.0K
11:10 26.41 26.41 26.41 26.41 0.2K
11:11 26.41 26.41 26.41 26.41 0.0K
11:12 26.41 26.42 26.41 26.42 0.1K
11:13 26.42 26.42 26.42 26.42 0.1K
11:14 26.42 26.42 26.42 26.42 0.2K
11:15 26.42 26.42 26.42 26.42 0.0K
11:16 26.42 26.45 26.42 26.45 3.6K
11:17 26.44 26.44 26.44 26.44 0.3K
11:18 26.44 26.44 26.44 26.44 0.2K
11:19 26.46 26.46 26.45 26.45 0.3K
11:20 26.45 26.45 26.45 26.45 0.0K
11:21 26.45 26.50 26.45 26.50 1.7K
11:22 26.50 26.51 26.50 26.51 0.3K
11:23 26.50 26.50 26.50 26.50 0.2K
11:24 26.50 26.50 26.50 26.50 0.1K
11:25 26.50 26.50 26.50 26.50 0.1K
11:26 26.50 26.50 26.50 26.50 0.4K
11:27 26.50 26.50 26.35 26.35 3.2K
11:28 26.35 26.35 26.30 26.30 1.0K
11:29 26.30 26.30 26.30 26.30 0.1K
11:30 26.30 26.30 26.30 26.30 1.0K
11:31 26.30 26.30 26.30 26.30 0.1K
11:32 26.30 26.30 26.30 26.30 0.1K
11:33 26.34 26.34 26.22 26.26 2.2K
11:34 26.31 26.31 26.31 26.31 0.8K
11:35 26.34 26.34 26.34 26.34 0.8K
11:36 26.34 26.34 26.28 26.28 0.8K
11:37 26.28 26.28 26.28 26.28 0.0K
11:38 26.28 26.28 26.25 26.25 0.2K
11:39 26.23 26.23 26.23 26.23 0.9K
11:40 26.23 26.23 26.23 26.23 0.1K
11:41 26.23 26.23 26.23 26.23 0.0K
11:42 26.23 26.23 26.23 26.23 0.0K
11:43 26.23 26.28 26.23 26.25 1.3K
11:44 26.25 26.25 26.25 26.25 0.0K
11:45 26.25 26.30 26.25 26.30 0.4K
11:46 26.30 26.30 26.30 26.30 0.0K
11:47 26.30 26.30 26.30 26.30 0.3K
11:48 26.30 26.30 26.30 26.30 0.3K
11:49 26.30 26.30 26.30 26.30 0.2K
11:50 26.31 26.43 26.31 26.43 1.9K
11:51 26.43 26.43 26.39 26.39 1.5K
11:52 26.39 26.39 26.39 26.39 0.3K
11:53 26.36 26.36 26.36 26.36 1.4K
11:54 26.29 26.30 26.29 26.30 0.9K
11:55 26.26 26.30 26.26 26.30 0.9K
11:56 26.28 26.28 26.28 26.28 0.2K
11:57 26.28 26.28 26.25 26.25 1.0K
11:58 26.25 26.28 26.25 26.28 1.0K
11:59 26.26 26.26 26.25 26.25 1.2K
12:00 26.25 26.25 26.25 26.25 0.1K
12:01 26.25 26.25 26.25 26.25 0.5K
12:02 26.25 26.25 26.25 26.25 0.0K
12:03 26.25 26.25 26.25 26.25 0.8K
12:04 26.25 26.25 26.10 26.14 5.5K
12:05 26.14 26.23 26.14 26.23 1.3K
12:06 26.23 26.23 26.23 26.23 0.0K
12:07 26.23 26.23 26.16 26.16 0.4K
12:08 26.16 26.19 26.16 26.19 0.1K
12:09 26.19 26.19 26.19 26.19 0.0K
12:10 26.19 26.19 26.19 26.19 0.0K
12:11 26.19 26.19 26.19 26.19 0.0K
12:12 26.20 26.20 26.18 26.18 1.1K
12:13 26.15 26.18 26.15 26.18 0.6K
12:14 26.18 26.18 26.18 26.18 0.0K
12:15 26.18 26.18 26.17 26.17 0.3K
12:16 26.17 26.17 26.15 26.15 0.6K
12:17 26.15 26.15 26.15 26.15 0.1K
12:18 26.18 26.20 26.18 26.20 2.0K
12:19 26.20 26.20 26.20 26.20 0.0K
12:20 26.20 26.21 26.20 26.21 0.1K
12:21 26.24 26.24 26.24 26.24 1.4K
12:22 26.24 26.24 26.24 26.24 0.2K
12:23 26.24 26.25 26.24 26.25 0.3K
12:24 26.23 26.23 26.23 26.23 0.1K
12:25 26.23 26.23 26.23 26.23 2.5K
12:26 26.23 26.23 26.23 26.23 0.3K
12:27 26.23 26.23 26.22 26.22 1.1K
12:28 26.18 26.24 26.18 26.24 1.7K
12:29 26.19 26.19 26.19 26.19 0.5K
12:30 26.19 26.19 26.19 26.19 0.3K
12:31 26.19 26.19 26.19 26.19 0.1K
12:32 26.19 26.32 26.19 26.32 1.4K
12:33 26.32 26.32 26.32 26.32 0.1K
12:34 26.32 26.37 26.32 26.37 0.5K
12:35 26.37 26.40 26.37 26.40 1.2K
12:36 26.40 26.45 26.40 26.45 0.6K
12:37 26.45 26.45 26.45 26.45 0.3K
12:38 26.47 26.48 26.47 26.48 1.0K
12:39 26.48 26.55 26.48 26.55 1.1K
12:40 26.55 26.55 26.54 26.54 0.3K
12:41 26.54 26.61 26.54 26.61 2.9K
12:42 26.61 26.61 26.61 26.61 0.3K
12:43 26.61 26.61 26.61 26.61 0.9K
12:44 26.61 26.61 26.52 26.52 0.1K
12:45 26.52 26.52 26.44 26.44 0.9K
12:46 26.42 26.49 26.40 26.49 2.6K
12:47 26.48 26.48 26.48 26.48 0.1K
12:48 26.48 26.48 26.46 26.46 1.1K
12:49 26.46 26.47 26.46 26.46 1.7K
12:50 26.46 26.51 26.46 26.51 0.5K
12:51 26.51 26.51 26.51 26.51 0.3K
12:52 26.51 26.51 26.51 26.51 0.0K
12:53 26.51 26.51 26.51 26.51 0.3K
12:54 26.51 26.51 26.51 26.51 0.0K
12:55 26.53 26.53 26.53 26.53 0.5K
12:56 26.53 26.53 26.48 26.48 1.1K
12:57 26.48 26.48 26.48 26.48 0.2K
12:58 26.48 26.48 26.48 26.48 0.3K
12:59 26.48 26.48 26.48 26.48 0.3K
13:00 26.48 26.48 26.48 26.48 0.2K
13:01 26.48 26.48 26.45 26.45 4.2K
13:02 26.45 26.47 26.45 26.47 0.5K
13:03 26.47 26.48 26.47 26.48 0.2K
13:04 26.44 26.44 26.44 26.44 1.2K
13:05 26.43 26.43 26.43 26.43 3.0K
13:06 26.43 26.44 26.43 26.44 0.3K
13:07 26.44 26.44 26.44 26.44 0.0K
13:08 26.44 26.44 26.43 26.43 0.2K
13:09 26.43 26.43 26.43 26.43 0.0K
13:10 26.43 26.43 26.43 26.43 0.1K
13:11 26.43 26.43 26.34 26.34 1.6K
13:12 26.37 26.37 26.37 26.37 0.3K
13:13 26.37 26.39 26.37 26.39 0.4K
13:14 26.39 26.39 26.39 26.39 0.1K
13:15 26.39 26.39 26.34 26.34 0.5K
13:16 26.34 26.36 26.34 26.36 0.9K
13:17 26.36 26.36 26.35 26.35 1.4K
13:18 26.33 26.33 26.33 26.33 0.3K
13:19 26.33 26.33 26.33 26.33 0.5K
13:20 26.33 26.33 26.26 26.26 2.8K
13:21 26.26 26.29 26.26 26.29 0.3K
13:22 26.25 26.25 26.25 26.25 0.1K
13:23 26.25 26.28 26.25 26.28 0.5K
13:24 26.28 26.28 26.28 26.28 0.3K
13:25 26.28 26.28 26.28 26.28 0.3K
13:26 26.28 26.28 26.27 26.27 0.6K
13:27 26.29 26.29 26.26 26.26 0.6K
13:28 26.26 26.26 26.26 26.26 0.4K
13:29 26.26 26.26 26.26 26.26 0.0K
13:30 26.26 26.26 26.26 26.26 0.1K
13:31 26.20 26.20 26.20 26.20 0.2K
13:32 26.18 26.18 26.18 26.18 0.7K
13:33 26.12 26.12 26.12 26.12 0.2K
13:34 26.12 26.12 26.12 26.12 0.0K
13:35 26.12 26.12 26.12 26.12 0.1K
13:36 26.12 26.15 26.12 26.15 0.3K
13:37 26.15 26.15 26.15 26.15 0.4K
13:38 26.15 26.15 26.15 26.15 0.1K
13:39 26.13 26.13 26.13 26.13 0.7K
13:40 26.12 26.14 26.12 26.14 0.7K
13:41 26.14 26.14 26.14 26.14 0.3K
13:42 26.11 26.11 26.10 26.10 0.9K
13:43 26.10 26.10 26.10 26.10 0.0K
13:44 26.10 26.10 26.10 26.10 0.2K
13:45 26.10 26.10 26.10 26.10 0.1K
13:46 26.10 26.10 26.10 26.10 0.1K
13:47 26.10 26.10 26.10 26.10 0.3K
13:48 26.10 26.10 26.10 26.10 0.0K
13:49 26.10 26.10 26.10 26.10 0.2K
13:50 26.10 26.10 26.10 26.10 0.3K
13:51 26.07 26.08 26.05 26.08 0.7K
13:52 26.08 26.08 26.08 26.08 0.4K
13:53 26.08 26.10 26.08 26.10 1.7K
13:54 26.10 26.10 26.08 26.08 0.9K
13:55 26.08 26.08 26.06 26.06 1.0K
13:56 26.06 26.06 26.04 26.04 1.4K
13:57 26.04 26.04 26.04 26.04 0.1K
13:58 26.07 26.07 26.05 26.05 0.6K
13:59 26.05 26.05 26.05 26.05 0.2K
14:00 26.05 26.05 26.04 26.05 1.3K
14:01 26.05 26.10 26.05 26.10 1.2K
14:02 26.10 26.10 26.10 26.10 0.3K
14:03 26.10 26.10 26.10 26.10 0.6K
14:04 26.10 26.13 26.10 26.13 2.8K
14:05 26.13 26.13 26.13 26.13 0.0K
14:06 26.13 26.13 26.13 26.13 0.4K
14:07 26.13 26.13 26.13 26.13 0.1K
14:08 26.13 26.13 26.13 26.13 0.1K
14:09 26.13 26.13 26.13 26.13 0.7K
14:10 26.13 26.14 26.13 26.14 0.6K
14:11 26.14 26.14 26.14 26.14 0.0K
14:12 26.14 26.14 26.14 26.14 0.1K
14:13 26.14 26.20 26.14 26.20 1.6K
14:14 26.20 26.25 26.20 26.25 0.7K
14:15 26.25 26.25 26.25 26.25 0.0K
14:16 26.24 26.24 26.24 26.24 0.5K
14:17 26.23 26.23 26.19 26.19 2.0K
14:18 26.19 26.19 26.15 26.16 1.4K
14:19 26.17 26.17 26.17 26.17 0.4K
14:20 26.17 26.17 26.17 26.17 0.8K
14:21 26.17 26.17 26.17 26.17 0.3K
14:22 26.17 26.17 26.17 26.17 0.1K
14:23 26.16 26.16 26.13 26.13 1.5K
14:24 26.13 26.13 26.13 26.13 0.2K
14:25 26.13 26.13 26.13 26.13 0.4K
14:26 26.13 26.15 26.13 26.15 1.1K
14:27 26.17 26.17 26.17 26.17 0.1K
14:28 26.17 26.17 26.17 26.17 0.0K
14:29 26.17 26.17 26.17 26.17 0.1K
14:30 26.17 26.17 26.17 26.17 0.1K
14:31 26.17 26.17 26.15 26.15 0.7K
14:32 26.15 26.15 26.15 26.15 0.3K
14:33 26.15 26.15 26.15 26.15 0.7K
14:34 26.15 26.19 26.15 26.19 1.3K
14:35 26.19 26.19 26.19 26.19 0.2K
14:36 26.19 26.19 26.19 26.19 0.1K
14:37 26.19 26.19 26.19 26.19 0.1K
14:38 26.19 26.19 26.18 26.18 0.4K
14:39 26.18 26.18 26.18 26.18 0.2K
14:40 26.18 26.18 26.18 26.18 0.0K
14:41 26.18 26.18 26.18 26.18 0.5K
14:42 26.18 26.18 26.18 26.18 0.0K
14:43 26.18 26.18 26.18 26.18 0.2K
14:44 26.18 26.20 26.18 26.20 1.5K
14:45 26.20 26.24 26.20 26.24 0.8K
14:46 26.24 26.24 26.21 26.21 3.1K
14:47 26.21 26.21 26.21 26.21 0.1K
14:48 26.21 26.21 26.21 26.21 0.4K
14:49 26.21 26.21 26.21 26.21 0.0K
14:50 26.21 26.21 26.21 26.21 0.0K
14:51 26.21 26.21 26.21 26.21 1.0K
14:52 26.21 26.21 26.21 26.21 0.0K
14:53 26.21 26.21 26.19 26.19 1.6K
14:54 26.19 26.20 26.19 26.20 3.1K
14:55 26.22 26.25 26.22 26.25 1.4K
14:56 26.25 26.27 26.24 26.27 2.0K
14:57 26.26 26.26 26.26 26.26 0.6K
14:58 26.26 26.26 26.26 26.26 0.2K
14:59 26.26 26.26 26.26 26.26 1.3K
15:00 26.26 26.26 26.26 26.26 0.1K
15:01 26.26 26.26 26.24 26.24 0.4K
15:02 26.24 26.26 26.24 26.25 1.0K
15:03 26.25 26.30 26.25 26.30 0.9K
15:04 26.28 26.28 26.26 26.26 1.6K
15:05 26.26 26.26 26.26 26.26 0.5K
15:06 26.26 26.26 26.26 26.26 0.0K
15:07 26.26 26.26 26.26 26.26 0.7K
15:08 26.26 26.26 26.23 26.23 1.1K
15:09 26.23 26.23 26.20 26.22 4.3K
15:10 26.22 26.22 26.22 26.22 0.8K
15:11 26.22 26.22 26.22 26.22 0.3K
15:12 26.22 26.22 26.22 26.22 0.1K
15:13 26.22 26.22 26.22 26.22 0.5K
15:14 26.22 26.22 26.22 26.22 0.5K
15:15 26.22 26.22 26.22 26.22 0.9K
15:16 26.22 26.27 26.22 26.27 0.7K
15:17 26.27 26.27 26.27 26.27 0.1K
15:18 26.27 26.28 26.27 26.28 0.6K
15:19 26.28 26.28 26.28 26.28 0.1K
15:20 26.28 26.28 26.28 26.28 0.2K
15:21 26.27 26.27 26.23 26.23 3.1K
15:22 26.23 26.23 26.20 26.20 1.2K
15:23 26.20 26.20 26.20 26.20 0.2K
15:24 26.20 26.20 26.18 26.18 0.6K
15:25 26.21 26.22 26.21 26.22 5.0K
15:26 26.22 26.22 26.15 26.15 8.6K
15:27 26.13 26.13 26.13 26.13 0.3K
15:28 26.13 26.13 26.08 26.08 1.8K
15:29 26.08 26.08 26.08 26.08 0.5K
15:30 26.07 26.07 26.07 26.07 0.5K
15:31 26.07 26.09 26.07 26.09 1.2K
15:32 26.09 26.13 26.09 26.13 5.3K
15:33 26.13 26.14 26.13 26.14 2.5K
15:34 26.14 26.18 26.14 26.18 4.5K
15:35 26.17 26.17 26.16 26.16 0.7K
15:36 26.15 26.15 26.09 26.09 2.2K
15:37 26.09 26.09 26.09 26.09 0.3K
15:38 26.07 26.10 26.07 26.10 1.1K
15:39 26.10 26.10 26.02 26.02 1.8K
15:40 26.02 26.05 26.02 26.05 0.2K
15:41 26.05 26.08 26.05 26.08 0.7K
15:42 26.08 26.08 26.08 26.08 1.2K
15:43 26.10 26.10 26.05 26.07 2.1K
15:44 26.04 26.04 26.04 26.04 1.0K
15:45 26.04 26.05 26.04 26.04 1.4K
15:46 26.04 26.04 26.04 26.04 1.0K
15:47 26.04 26.06 26.04 26.06 2.1K
15:48 26.05 26.07 26.05 26.07 2.1K
15:49 26.09 26.09 26.08 26.09 2.8K
15:50 26.10 26.12 26.10 26.11 3.1K
15:51 26.10 26.11 26.08 26.08 5.5K
15:52 26.09 26.10 26.08 26.10 1.6K
15:53 26.10 26.10 26.07 26.08 1.7K
15:54 26.08 26.08 26.05 26.05 4.7K
15:55 26.04 26.05 26.03 26.05 1.9K
15:56 26.05 26.07 26.05 26.07 6.1K
15:57 26.05 26.06 26.04 26.06 11.3K
15:58 26.06 26.13 26.06 26.13 7.7K
15:59 26.14 26.15 26.14 26.15 11.7K
16:00 26.15 26.20 26.14 26.18 128.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles