Skip to main content

Intercorp Financial Services Inc (NY: IFS )

28.80 -0.07 (-0.24%)
Streaming Delayed Price Updated: 11:59 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 28.98 29.21 28.59 28.87 102,916 -0.11(-0.38%)
Nov 21, 2024 28.94 29.23 28.88 28.98 133,082 +0.04(+0.14%)
Nov 20, 2024 28.87 29.34 28.65 28.94 145,073 +0.06(+0.21%)
Nov 19, 2024 28.08 29.06 27.94 28.88 289,346 +0.67(+2.38%)
Nov 18, 2024 28.50 28.52 27.95 28.21 165,506 -0.09(-0.32%)
Nov 15, 2024 28.12 28.52 27.68 28.30 169,702 +0.24(+0.86%)
Nov 14, 2024 28.32 28.77 27.70 28.06 237,727 +0.06(+0.21%)
Nov 13, 2024 27.07 28.70 27.07 28.00 658,675 +0.85(+3.13%)
Nov 12, 2024 27.07 27.26 26.72 27.15 141,192 -0.04(-0.15%)
Nov 11, 2024 27.16 27.71 26.95 27.19 138,296 +0.21(+0.78%)
Nov 08, 2024 26.73 27.26 26.61 26.98 77,577 +0.01(+0.04%)
Nov 07, 2024 26.86 27.36 26.84 26.97 93,318 +0.27(+1.01%)
Nov 06, 2024 26.96 27.08 25.77 26.70 104,289 -0.10(-0.37%)
Nov 05, 2024 27.11 27.14 26.55 26.80 139,735 -0.15(-0.56%)
Nov 04, 2024 27.00 27.40 26.82 26.95 138,368 -0.27(-0.99%)
Nov 01, 2024 27.13 27.58 27.04 27.22 108,258 +0.15(+0.55%)
Oct 31, 2024 27.20 27.42 26.59 27.07 164,047 -0.31(-1.13%)
Oct 30, 2024 27.16 27.75 27.16 27.38 280,128 +0.11(+0.40%)
Oct 29, 2024 27.35 27.81 27.14 27.27 175,715 -0.08(-0.29%)
Oct 28, 2024 27.18 27.75 27.18 27.35 251,364 +0.25(+0.92%)
Oct 25, 2024 27.16 27.38 27.00 27.10 272,873 +0.13(+0.48%)
Oct 24, 2024 27.13 27.13 26.83 26.97 113,682 -0.10(-0.37%)
Oct 23, 2024 26.83 27.12 26.63 27.07 64,036 +0.07(+0.26%)
Oct 22, 2024 26.70 27.20 26.57 27.00 157,739 +0.28(+1.05%)
Oct 21, 2024 27.16 27.16 26.72 26.72 33,966 -0.65(-2.37%)
Oct 18, 2024 27.39 27.57 27.21 27.37 174,731 -0.03(-0.11%)
Oct 17, 2024 27.48 27.49 27.24 27.40 103,101 +0.10(+0.37%)
Oct 16, 2024 26.93 27.49 26.86 27.30 148,550 +0.57(+2.13%)
Oct 15, 2024 27.04 27.26 26.73 26.73 322,333 -0.29(-1.07%)
Oct 14, 2024 27.37 27.37 26.96 27.02 39,696 -0.39(-1.42%)
Oct 11, 2024 26.93 27.50 26.93 27.41 78,342 +0.41(+1.52%)
Oct 10, 2024 27.03 27.08 26.78 27.00 102,128 +0.07(+0.26%)
Oct 09, 2024 27.12 27.38 26.86 26.93 243,980 -0.17(-0.63%)
Oct 08, 2024 26.69 27.15 26.61 27.10 49,740 +0.31(+1.16%)
Oct 07, 2024 27.30 27.33 26.74 26.79 57,320 -0.37(-1.36%)
Oct 04, 2024 26.60 27.22 26.60 27.16 229,613 +0.57(+2.14%)
Oct 03, 2024 25.61 26.61 25.61 26.59 121,782 +0.82(+3.18%)
Oct 02, 2024 26.27 26.51 25.75 25.77 232,265 -0.41(-1.57%)
Oct 01, 2024 26.15 26.38 25.45 26.18 141,456 +0.05(+0.19%)
Sep 30, 2024 26.48 26.54 26.06 26.13 134,041 -0.35(-1.32%)
Sep 27, 2024 26.05 26.77 26.00 26.48 79,016 +0.42(+1.61%)
Sep 26, 2024 25.52 26.09 25.36 26.06 260,965 +0.77(+3.04%)
Sep 25, 2024 25.42 25.46 24.99 25.29 95,269 +0.00(+0.00%)
Sep 24, 2024 25.00 25.34 24.84 25.29 186,222 +0.37(+1.48%)
Sep 23, 2024 24.66 25.06 24.35 24.92 65,304 +0.41(+1.67%)
Sep 20, 2024 24.69 24.84 24.28 24.51 84,565 -0.41(-1.65%)
Sep 19, 2024 25.27 25.36 24.85 24.92 65,232 -0.11(-0.44%)
Sep 18, 2024 24.41 25.22 24.26 25.03 187,275 +0.71(+2.92%)
Sep 17, 2024 24.64 24.98 24.23 24.32 137,299 -0.20(-0.82%)
Sep 16, 2024 24.59 24.66 24.36 24.52 26,496 +0.00(+0.00%)
Sep 13, 2024 24.65 24.72 24.31 24.52 55,211 +0.02(+0.08%)
Sep 12, 2024 24.68 24.98 24.47 24.50 66,447 -0.03(-0.12%)
Sep 11, 2024 24.23 24.56 23.95 24.53 37,068 +0.19(+0.78%)
Sep 10, 2024 24.46 24.46 24.00 24.34 37,393 +0.02(+0.08%)
Sep 09, 2024 24.73 24.89 24.32 24.32 30,917 -0.12(-0.49%)
Sep 06, 2024 25.23 25.23 24.42 24.44 35,233 -0.59(-2.36%)
Sep 05, 2024 24.94 25.38 24.94 25.03 236,909 +0.04(+0.16%)
Sep 04, 2024 24.78 25.13 24.60 24.99 57,195 +0.21(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.