Milan - Delayed Quote EUR

Invesco Preferred Shares UCITS ETF EUR Hedged Dist (PRFE.MI)

13.85 +0.01 (+0.06%)
At close: April 24 at 3:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 13.87 13.87 13.85 13.85 13.85 9,000
Apr 23, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 22, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 19, 2024 13.62 13.62 13.62 13.62 13.62 -
Apr 18, 2024 13.60 13.60 13.60 13.62 13.62 569
Apr 17, 2024 13.54 13.55 13.54 13.62 13.62 1,035
Apr 16, 2024 13.54 13.54 13.54 13.57 13.57 100
Apr 15, 2024 13.86 13.86 13.66 13.59 13.59 444
Apr 12, 2024 13.93 13.93 13.85 13.88 13.88 708
Apr 11, 2024 14.22 14.22 14.22 14.22 14.22 -
Apr 10, 2024 14.22 14.22 14.22 14.22 14.22 -
Apr 9, 2024 14.18 14.18 14.18 14.22 14.22 500
Apr 8, 2024 14.26 14.26 14.26 14.26 14.26 -
Apr 5, 2024 14.26 14.26 14.26 14.26 14.26 2,525
Apr 4, 2024 14.18 14.18 14.18 14.18 14.18 -
Apr 3, 2024 14.11 14.20 14.11 14.18 14.18 1,658
Apr 2, 2024 14.23 14.34 14.21 14.21 14.21 2,463
Mar 28, 2024 14.47 14.47 14.47 14.41 14.41 50
Mar 27, 2024 14.34 14.34 14.34 14.33 14.33 300
Mar 26, 2024 14.34 14.34 14.34 14.34 14.34 -
Mar 25, 2024 14.38 14.38 14.34 14.34 14.34 34
Mar 22, 2024 14.53 14.53 14.47 14.44 14.44 400
Mar 21, 2024 14.43 14.43 14.42 14.49 14.49 1,400
Mar 20, 2024 14.26 14.26 14.26 14.26 14.26 -
Mar 19, 2024 14.26 14.26 14.26 14.26 14.26 -
Mar 18, 2024 14.30 14.30 14.30 14.26 14.26 100
Mar 15, 2024 14.30 14.30 14.27 14.27 14.27 218
Mar 14, 2024 14.44 14.44 14.44 14.33 14.33 300
Mar 13, 2024 14.54 14.54 14.54 14.54 14.54 -
Mar 12, 2024 14.54 14.54 14.54 14.54 14.54 -
Mar 11, 2024 14.57 14.57 14.57 14.54 14.54 320
Mar 8, 2024 14.51 14.60 14.51 14.55 14.55 820
Mar 7, 2024 14.48 14.48 14.48 14.52 14.52 700
Mar 6, 2024 14.37 14.37 14.37 14.37 14.37 -
Mar 5, 2024 14.31 14.31 14.31 14.37 14.37 181
Mar 4, 2024 14.37 14.37 14.37 14.37 14.37 975
Mar 1, 2024 14.47 14.47 14.47 14.42 14.42 6
Feb 29, 2024 14.35 14.35 14.32 14.37 14.37 630
Feb 28, 2024 14.37 14.37 14.37 14.40 14.40 26
Feb 27, 2024 14.43 14.43 14.43 14.36 14.36 1,400
Feb 26, 2024 14.41 14.41 14.40 14.38 14.38 4,120
Feb 23, 2024 14.30 14.30 14.30 14.30 14.30 -
Feb 22, 2024 14.30 14.30 14.30 14.30 14.30 -
Feb 21, 2024 14.30 14.30 14.30 14.30 14.30 -
Feb 20, 2024 14.21 14.30 14.21 14.30 14.30 930
Feb 19, 2024 14.27 14.27 14.27 14.28 14.28 350
Feb 16, 2024 14.27 14.27 14.27 14.27 14.27 -
Feb 15, 2024 14.30 14.30 14.27 14.27 14.27 18
Feb 14, 2024 14.22 14.22 14.22 14.26 14.26 250
Feb 13, 2024 14.31 14.33 14.31 14.27 14.27 1,650
Feb 12, 2024 14.22 14.22 14.22 14.22 14.22 -
Feb 9, 2024 14.22 14.22 14.22 14.22 14.22 -
Feb 8, 2024 14.26 14.26 14.26 14.22 14.22 210
Feb 7, 2024 14.26 14.26 14.26 14.26 14.26 -
Feb 6, 2024 14.26 14.26 14.26 14.26 14.26 -
Feb 5, 2024 14.31 14.31 14.31 14.26 14.26 500
Feb 2, 2024 14.43 14.43 14.43 14.37 14.37 334
Feb 1, 2024 14.37 14.37 14.37 14.29 14.29 2
Jan 31, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 30, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 29, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 26, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 25, 2024 14.08 14.08 14.08 14.08 14.08 -
Jan 24, 2024 14.07 14.08 14.07 14.08 14.08 42
Jan 23, 2024 14.02 14.02 14.02 14.02 14.02 -
Jan 22, 2024 14.02 14.02 14.02 14.02 14.02 700
Jan 19, 2024 14.02 14.02 14.02 14.02 14.02 -
Jan 18, 2024 14.02 14.02 14.02 14.02 14.02 -
Jan 17, 2024 14.02 14.02 14.02 14.02 14.02 -
Jan 16, 2024 14.03 14.03 14.03 14.02 14.02 17
Jan 15, 2024 14.01 14.01 14.01 14.04 14.04 161
Jan 12, 2024 13.98 14.00 13.98 14.05 14.05 9,620
Jan 11, 2024 14.07 14.07 14.00 13.98 13.98 658
Jan 10, 2024 13.98 13.98 13.98 14.06 14.06 1,146
Jan 9, 2024 13.82 13.82 13.82 13.82 13.82 -
Jan 8, 2024 13.82 13.82 13.82 13.82 13.82 -
Jan 5, 2024 13.82 13.82 13.82 13.82 13.82 -
Jan 4, 2024 13.82 13.82 13.82 13.82 13.82 -
Jan 3, 2024 13.83 14.16 13.79 13.82 13.82 740
Jan 2, 2024 13.90 13.90 13.90 13.89 13.89 397
Dec 29, 2023 14.01 14.01 14.01 14.01 14.01 -
Dec 28, 2023 14.07 14.07 14.07 14.01 14.01 214
Dec 27, 2023 14.00 14.00 14.00 14.01 14.01 180
Dec 22, 2023 13.92 13.92 13.92 13.92 13.92 100
Dec 21, 2023 13.91 13.91 13.90 13.94 13.94 1,197
Dec 20, 2023 13.89 13.97 13.89 13.94 13.94 546
Dec 19, 2023 13.80 13.80 13.80 13.86 13.86 73
Dec 18, 2023 13.95 13.95 13.95 13.95 13.95 -
Dec 15, 2023 13.98 13.99 13.94 13.95 13.95 779
Dec 14, 2023 13.74 13.74 13.74 13.74 13.74 -
Dec 13, 2023 13.74 13.74 13.74 13.74 13.74 238
Dec 12, 2023 13.66 13.66 13.66 13.66 13.66 -
Dec 11, 2023 13.72 13.72 13.72 13.66 13.66 35
Dec 8, 2023 13.80 13.80 13.80 13.70 13.70 450
Dec 7, 2023 13.73 13.81 13.73 13.84 13.84 376
Dec 6, 2023 13.73 13.73 13.73 13.80 13.80 50
Dec 5, 2023 13.78 13.78 13.78 13.81 13.81 30
Dec 4, 2023 13.79 13.79 13.79 13.81 13.81 1,345
Dec 1, 2023 13.68 13.68 13.68 13.75 13.75 20
Nov 30, 2023 13.71 13.71 13.71 13.67 13.67 184
Nov 29, 2023 13.59 13.59 13.59 13.60 13.60 50
Nov 28, 2023 13.35 13.35 13.35 13.35 13.35 -
Nov 27, 2023 13.35 13.35 13.35 13.35 13.35 -
Nov 24, 2023 13.34 13.34 13.34 13.35 13.35 30
Nov 23, 2023 13.40 13.40 13.40 13.40 13.40 -
Nov 22, 2023 13.42 13.48 13.42 13.40 13.40 330
Nov 21, 2023 13.50 13.50 13.50 13.48 13.48 7,300
Nov 20, 2023 13.45 13.45 13.45 13.45 13.45 -
Nov 17, 2023 13.45 13.45 13.45 13.45 13.45 -
Nov 16, 2023 13.45 13.45 13.45 13.45 13.45 -
Nov 15, 2023 13.45 13.45 13.45 13.45 13.45 -
Nov 14, 2023 13.22 13.30 13.22 13.45 13.45 1,130
Nov 13, 2023 13.16 13.16 13.10 13.09 13.09 1,241
Nov 10, 2023 13.05 13.05 13.05 13.13 13.13 1,000
Nov 9, 2023 13.23 13.23 13.23 13.25 13.25 1,000
Nov 8, 2023 13.31 13.31 13.31 13.31 13.31 -
Nov 7, 2023 13.30 13.30 13.30 13.31 13.31 255
Nov 6, 2023 13.31 13.31 13.31 13.31 13.31 -
Nov 3, 2023 13.26 13.26 13.26 13.31 13.31 350
Nov 2, 2023 12.80 12.80 12.80 13.02 13.02 27
Nov 1, 2023 12.57 12.57 12.57 12.67 12.67 12
Oct 31, 2023 12.51 12.51 12.51 12.55 12.55 50
Oct 30, 2023 12.50 12.50 12.50 12.51 12.51 35
Oct 27, 2023 12.54 12.54 12.54 12.55 12.55 53
Oct 26, 2023 12.66 12.66 12.66 12.66 12.66 -
Oct 25, 2023 12.63 12.63 12.62 12.66 12.66 1,243
Oct 24, 2023 12.49 12.49 12.49 12.49 12.49 -
Oct 23, 2023 12.49 12.49 12.49 12.49 12.49 -
Oct 20, 2023 12.49 12.49 12.49 12.49 12.49 -
Oct 19, 2023 12.44 12.44 12.44 12.49 12.49 27
Oct 18, 2023 12.59 12.60 12.55 12.52 12.52 555
Oct 17, 2023 12.63 12.63 12.63 12.63 12.63 -
Oct 16, 2023 12.62 12.68 12.62 12.63 12.63 437
Oct 13, 2023 12.80 12.80 12.80 12.76 12.76 70
Oct 12, 2023 12.86 12.86 12.86 12.84 12.84 100
Oct 11, 2023 12.88 12.88 12.88 12.86 12.86 75
Oct 10, 2023 12.85 12.89 12.80 12.84 12.84 11,873
Oct 9, 2023 12.66 12.76 12.66 12.74 12.74 1,006
Oct 6, 2023 12.76 12.76 12.76 12.76 12.76 40
Oct 5, 2023 12.87 12.87 12.87 12.87 12.87 -
Oct 4, 2023 12.79 12.79 12.79 12.87 12.87 300
Oct 3, 2023 13.08 13.08 12.95 12.84 12.84 166
Oct 2, 2023 13.32 13.32 13.16 13.16 13.16 681
Sep 29, 2023 13.25 13.25 13.25 13.25 13.25 -
Sep 28, 2023 13.16 13.20 13.15 13.25 13.25 1,300
Sep 27, 2023 13.31 13.31 13.27 13.24 13.24 1,043
Sep 26, 2023 13.31 13.31 13.31 13.32 13.32 400
Sep 25, 2023 13.35 13.35 13.34 13.37 13.37 2,615
Sep 22, 2023 13.38 13.38 13.38 13.38 13.38 28
Sep 21, 2023 13.50 13.50 13.50 13.50 13.50 -
Sep 20, 2023 13.50 13.50 13.50 13.50 13.50 -
Sep 19, 2023 13.50 13.50 13.50 13.50 13.50 -
Sep 18, 2023 13.47 13.47 13.47 13.50 13.50 250
Sep 15, 2023 13.51 13.51 13.45 13.44 13.44 176
Sep 14, 2023 13.46 13.46 13.46 13.47 13.47 3,000
Sep 13, 2023 13.57 13.57 13.57 13.57 13.57 -
Sep 12, 2023 13.65 13.65 13.65 13.57 13.57 750
Sep 11, 2023 13.66 13.66 13.65 13.59 13.59 220
Sep 8, 2023 13.59 13.59 13.59 13.59 13.59 -
Sep 7, 2023 13.57 13.57 13.57 13.59 13.59 21
Sep 6, 2023 13.68 13.68 13.68 13.68 13.68 -
Sep 5, 2023 13.68 13.68 13.68 13.68 13.68 -
Sep 4, 2023 13.68 13.68 13.68 13.68 13.68 -
Sep 1, 2023 13.80 13.80 13.67 13.68 13.68 2,140
Aug 31, 2023 13.58 13.58 13.58 13.58 13.58 -
Aug 30, 2023 13.58 13.58 13.58 13.58 13.58 -
Aug 29, 2023 13.49 13.51 13.49 13.58 13.58 119
Aug 28, 2023 13.46 13.46 13.46 13.53 13.53 240
Aug 25, 2023 13.49 13.49 13.45 13.48 13.48 520
Aug 24, 2023 13.55 13.56 13.52 13.49 13.49 3,032
Aug 23, 2023 13.40 13.40 13.40 13.49 13.49 354
Aug 22, 2023 13.42 13.42 13.40 13.40 13.40 71
Aug 21, 2023 13.49 13.49 13.49 13.49 13.49 -
Aug 18, 2023 13.47 13.51 13.47 13.49 13.49 299
Aug 17, 2023 13.60 13.63 13.58 13.53 13.53 2,460
Aug 16, 2023 13.68 13.68 13.61 13.64 13.64 1,130
Aug 14, 2023 13.71 13.71 13.71 13.75 13.75 15
Aug 11, 2023 13.76 13.76 13.74 13.70 13.70 290
Aug 10, 2023 13.79 13.82 13.79 13.76 13.76 1,800
Aug 9, 2023 13.81 13.81 13.81 13.76 13.76 7
Aug 8, 2023 13.77 13.77 13.77 13.77 13.77 -
Aug 7, 2023 13.73 13.79 13.73 13.77 13.77 2,130
Aug 4, 2023 13.73 13.73 13.73 13.73 13.73 -
Aug 3, 2023 13.73 13.73 13.73 13.73 13.73 -
Aug 2, 2023 13.84 13.84 13.84 13.73 13.73 500
Aug 1, 2023 13.95 13.95 13.95 13.87 13.87 6
Jul 31, 2023 13.94 13.94 13.94 13.94 13.94 -
Jul 28, 2023 13.94 13.94 13.94 13.94 13.94 -
Jul 27, 2023 13.87 13.87 13.87 13.94 13.94 9
Jul 26, 2023 13.80 13.80 13.80 13.80 13.80 -
Jul 25, 2023 13.80 13.80 13.80 13.80 13.80 -
Jul 24, 2023 13.80 13.80 13.80 13.80 13.80 -
Jul 21, 2023 13.75 13.75 13.75 13.80 13.80 250
Jul 20, 2023 13.78 13.78 13.78 13.78 13.78 -
Jul 19, 2023 13.78 13.78 13.78 13.78 13.78 -
Jul 18, 2023 13.78 13.78 13.78 13.78 13.78 -
Jul 17, 2023 13.80 13.81 13.80 13.78 13.78 50
Jul 14, 2023 13.92 13.92 13.92 13.87 13.87 36
Jul 13, 2023 13.95 13.95 13.93 13.90 13.90 218
Jul 12, 2023 13.66 13.66 13.66 13.66 13.66 -
Jul 11, 2023 13.66 13.66 13.66 13.66 13.66 -
Jul 10, 2023 13.66 13.66 13.66 13.66 13.66 -
Jul 7, 2023 13.61 13.61 13.61 13.66 13.66 50
Jul 6, 2023 13.94 13.94 13.94 13.94 13.94 -
Jul 5, 2023 13.94 13.94 13.94 13.94 13.94 -
Jul 4, 2023 13.89 13.97 13.89 13.94 13.94 1,033
Jul 3, 2023 13.87 13.87 13.87 13.83 13.83 37
Jun 30, 2023 13.68 13.71 13.68 13.70 13.70 1,644
Jun 29, 2023 13.70 13.71 13.70 13.70 13.70 150
Jun 28, 2023 13.69 13.69 13.69 13.69 13.69 -
Jun 27, 2023 13.74 13.74 13.73 13.69 13.69 770
Jun 26, 2023 13.60 13.60 13.60 13.60 13.60 -
Jun 23, 2023 13.59 13.63 13.59 13.60 13.60 724
Jun 22, 2023 13.59 13.59 13.59 13.59 13.59 -
Jun 21, 2023 13.61 13.61 13.61 13.59 13.59 600
Jun 20, 2023 13.69 13.69 13.69 13.69 13.69 -
Jun 19, 2023 13.67 13.67 13.67 13.69 13.69 400
Jun 16, 2023 13.85 13.85 13.85 13.85 13.85 -
Jun 15, 2023 13.70 13.75 13.69 13.85 13.85 2,188
Jun 14, 2023 14.03 14.03 14.03 14.03 14.03 300
Jun 13, 2023 14.00 14.00 13.93 13.95 13.95 355
Jun 12, 2023 14.08 14.08 14.01 14.06 14.06 550
Jun 9, 2023 14.11 14.13 14.11 14.10 14.10 1,467
Jun 8, 2023 14.19 14.19 14.19 14.19 14.19 -
Jun 7, 2023 14.19 14.19 14.19 14.19 14.19 -
Jun 6, 2023 14.19 14.19 14.19 14.19 14.19 -
Jun 5, 2023 14.17 14.17 14.16 14.19 14.19 2,500
Jun 2, 2023 13.97 14.03 13.97 14.08 14.08 2,320
Jun 1, 2023 13.87 13.87 13.87 13.74 13.74 9
May 31, 2023 13.80 13.80 13.80 13.74 13.74 300
May 30, 2023 13.67 13.67 13.67 13.67 13.67 -
May 29, 2023 13.67 13.67 13.67 13.67 13.67 -
May 26, 2023 13.65 13.65 13.62 13.67 13.67 570
May 25, 2023 13.71 13.71 13.71 13.69 13.69 700
May 24, 2023 13.69 13.69 13.69 13.67 13.67 25
May 23, 2023 13.66 13.66 13.66 13.68 13.68 293
May 22, 2023 13.70 13.70 13.65 13.63 13.63 94
May 19, 2023 13.68 13.68 13.61 13.66 13.66 2,325
May 18, 2023 13.69 13.69 13.60 13.65 13.65 328
May 17, 2023 13.54 13.54 13.54 13.54 13.54 -
May 16, 2023 13.54 13.54 13.54 13.54 13.54 -
May 15, 2023 13.56 13.59 13.55 13.54 13.54 581
May 12, 2023 13.52 13.52 13.52 13.52 13.52 -
May 11, 2023 13.58 13.70 13.57 13.52 13.52 288
May 10, 2023 13.56 13.56 13.56 13.57 13.57 100
May 9, 2023 13.52 13.52 13.52 13.49 13.49 25
May 8, 2023 13.53 13.53 13.52 13.56 13.56 880
May 5, 2023 13.38 13.45 13.30 13.50 13.50 2,266
May 4, 2023 13.73 13.73 13.50 13.41 13.41 1,958
May 3, 2023 13.92 13.92 13.92 13.92 13.92 -
May 2, 2023 14.15 14.18 13.93 13.92 13.92 496
Apr 28, 2023 14.15 14.15 14.15 14.24 14.24 400
Apr 27, 2023 14.07 14.09 14.07 14.14 14.14 900
Apr 26, 2023 14.12 14.18 14.09 14.13 14.13 14,150
Apr 25, 2023 14.33 14.33 14.33 14.33 14.33 -
Apr 24, 2023 14.25 14.25 14.25 14.33 14.33 600

Related Tickers