Mercados españoles cerrados en 19 mins

PROG Holdings, Inc. (PRG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,09-0,29 (-0,82%)
A partir del 11:06AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202435,5135,6735,0435,0935,0927.285
09 may 202434,9735,5634,9435,3835,38229.500
08 may 202434,5635,0734,5635,0335,03166.200
07 may 202434,8035,5134,6634,9034,90242.800
06 may 202434,5935,1834,5634,6234,62207.800
03 may 202433,9734,6833,7534,4834,48215.800
02 may 202433,4933,6632,8433,4833,48374.800
01 may 202433,2033,8032,8333,2433,24235.800
30 abr 202434,2334,5933,2033,2433,24272.700
29 abr 202434,1834,5734,0834,4734,47359.800
26 abr 202434,8235,0033,6434,0234,02338.400
25 abr 202436,2336,6034,3034,9234,92463.400
24 abr 202436,0036,0033,1435,6635,66530.400
23 abr 202432,1933,7132,1932,7732,77495.500
22 abr 202432,9232,9231,7832,2632,26309.400
19 abr 202430,8732,1630,8732,0132,01284.800
18 abr 202430,7431,2330,4530,8630,86269.400
17 abr 202431,7731,8630,6430,6830,68237.600
16 abr 202431,2231,6330,8631,5031,50223.200
15 abr 202431,6931,9831,2731,5331,53298.600
12 abr 202431,9932,2331,5731,6731,67224.100
11 abr 202432,5832,8932,0032,2532,25312.300
10 abr 202433,1033,7132,1632,3732,37273.400
09 abr 202433,8334,0733,5033,8833,88205.100
08 abr 202433,4533,9133,3133,7533,75322.500
05 abr 202432,9133,4732,9133,3433,34160.900
04 abr 202433,4433,9332,9133,0133,01259.100
03 abr 202432,8733,5232,8132,9332,93215.000
02 abr 202433,9534,3232,8333,0933,09370.700
01 abr 202434,6035,0234,2534,3734,37234.200
28 mar 202434,3034,8934,1034,4434,44307.400
27 mar 202434,0634,4334,0034,0734,07409.100
26 mar 202434,2634,2733,7233,7233,72491.100
25 mar 202434,6834,6833,8734,0534,05258.500
22 mar 202434,2034,9833,8834,4134,41266.200
21 mar 202433,2634,1233,2634,0434,04300.200
20 mar 202432,5233,5232,4833,2633,26342.000
19 mar 202432,4032,7631,6332,6232,62314.000
18 mar 202432,1632,4231,6132,2932,29472.000
15 mar 202431,4532,5431,4532,0132,01946.700
14 mar 202431,9032,2131,6931,9731,97475.100
13 mar 202431,5832,4831,5132,0832,08915.600
13 mar 20240.12 Dividendo
12 mar 202431,6632,2631,3031,9531,83419.800
11 mar 202431,9632,2430,7731,7531,63479.100
08 mar 202432,1932,9831,9232,0431,92541.800
07 mar 202432,0832,3131,1231,3931,27405.800
06 mar 202432,5132,7631,1631,8731,75505.000
05 mar 202431,6632,7131,6632,1532,03490.600
04 mar 202431,2931,8931,2631,8331,71449.500
01 mar 202430,9031,5030,4331,4031,28396.700
29 feb 202429,8331,1529,8330,8730,75621.700
28 feb 202429,8530,3229,3929,4029,29358.800
27 feb 202429,0030,4429,0030,1630,05347.000
26 feb 202429,5230,1429,2629,3029,19399.500
23 feb 202428,6229,9728,5529,7829,67497.300
22 feb 202431,3531,9527,8428,6128,501.233.900
21 feb 202430,3832,4929,1431,8531,731.454.600
20 feb 202430,4832,3430,4832,2632,14811.000
16 feb 202431,7631,7630,8131,1130,99619.200
15 feb 202433,7833,9031,6932,0931,97671.800
14 feb 202432,8433,5332,5533,3933,26481.800
13 feb 202431,8732,3031,3632,2832,16464.300
12 feb 202433,1733,8333,1333,3933,26269.700
09 feb 202432,3833,1932,1433,0932,97292.300
08 feb 202431,5532,3731,5132,3732,25176.900
07 feb 202431,6231,8531,2531,4831,36187.200
06 feb 202430,8031,6530,6231,6331,51188.100
05 feb 202430,1930,9529,7730,8130,69254.600
02 feb 202431,0931,4430,6730,7130,59356.900
01 feb 202430,7331,6630,3031,6431,52517.600
31 ene 202431,5631,7330,5330,6430,52272.700
30 ene 202432,1532,2730,8831,4231,30619.800
29 ene 202431,7932,7231,6532,5532,43497.100
26 ene 202431,3632,4831,2931,8531,73423.000
25 ene 202430,8831,2130,5931,2031,08230.900
24 ene 202431,2631,2630,1730,3230,21247.700
23 ene 202430,9531,4330,3130,6830,56222.900
22 ene 202430,1230,8730,0130,5130,40373.500
19 ene 202429,7329,8029,0829,6929,58259.200
18 ene 202429,3629,5928,6329,5529,44330.100
17 ene 202428,8529,3328,6729,1129,00153.600
16 ene 202429,3929,5228,8829,4029,29340.200
12 ene 202429,9630,3629,3829,6629,55298.500
11 ene 202430,4030,4029,4729,7629,65232.400
10 ene 202429,3730,5329,3730,4430,33324.400
09 ene 202429,7329,8129,3729,4729,36251.600
08 ene 202430,1230,4229,7930,3930,28282.900
05 ene 202429,9130,4929,9030,2530,14248.800
04 ene 202430,5230,9030,1130,2730,16252.100
03 ene 202430,8631,0930,3230,5330,42371.200
02 ene 202431,2631,5030,6631,2631,14415.000
29 dic 202331,6031,7230,6530,9130,79260.600
28 dic 202331,8531,9531,3231,5431,42285.000
27 dic 202332,2832,2831,8431,9731,85220.700
26 dic 202331,5532,2331,4632,0631,94218.400
22 dic 202331,1631,9831,1631,4231,30184.300
21 dic 202331,1631,3230,4031,3131,19450.400
20 dic 202331,6131,9330,7630,8130,69479.500
19 dic 202330,6931,9030,6931,7331,61952.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...