Mercados españoles cerrados

Intercorp Financial Services Inc. (IFS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,86-0,10 (-0,44%)
A partir del 03:56PM 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 202422,9623,2022,8022,8622,8689.428
09 may 202422,9523,2022,9022,9622,96125.000
08 may 202422,0122,9521,9422,9522,95126.700
07 may 202421,9922,3621,9922,1122,1159.600
06 may 202421,7422,1121,7422,0022,0028.400
03 may 202421,6521,7821,5021,6521,65107.300
02 may 202421,5021,7921,5021,6621,6642.600
01 may 202421,5021,9021,3321,5521,5566.400
30 abr 202422,0022,1221,2721,3221,32143.400
29 abr 202421,5922,3121,5922,0022,00145.600
26 abr 202421,4121,8021,4121,6321,63129.300
25 abr 202421,8821,9421,4721,4821,4863.800
24 abr 202421,9822,1021,7821,9621,9687.700
23 abr 202421,8522,2221,7521,9221,92269.000
22 abr 202421,3421,8321,0921,8321,8399.200
19 abr 202421,5021,8921,2421,2621,26127.200
18 abr 202421,2321,7021,1421,6821,68165.800
17 abr 202421,1021,2820,5621,1521,15263.200
17 abr 20241 Dividendo
16 abr 202422,4322,7721,7522,4721,47162.300
15 abr 202423,0823,4622,2422,3021,31169.700
12 abr 202423,8023,9022,8122,9421,92188.200
11 abr 202424,2724,4523,5823,5922,54219.700
10 abr 202423,0024,1222,9424,1223,05123.700
09 abr 202423,2523,2523,0023,1122,08182.900
08 abr 202423,2923,3023,0723,0822,05215.800
05 abr 202423,5423,8123,0723,1022,07164.500
04 abr 202423,9424,2123,3823,5022,45243.200
03 abr 202423,9024,1923,6723,8622,80313.900
02 abr 202423,7224,1323,7223,9022,84209.800
01 abr 202424,0924,4623,7523,8522,79218.100
28 mar 202423,9825,0823,8023,8122,75316.000
27 mar 202425,8225,9123,8823,9022,84242.600
26 mar 202426,3726,4225,6825,7424,5956.000
25 mar 202427,0927,2826,4626,4625,2815.500
22 mar 202426,8627,0326,7726,9725,7728.800
21 mar 202427,0327,1326,8627,0025,8035.900
20 mar 202426,5727,3426,2726,9125,7184.000
19 mar 202426,7126,8626,0126,4425,2666.700
18 mar 202427,0027,0326,7226,7825,5935.300
15 mar 202426,8926,9926,7726,9225,7241.100
14 mar 202427,3227,3226,8626,8725,6748.300
13 mar 202427,9327,9727,0927,2126,0079.900
12 mar 202428,4128,4127,8327,9426,7038.600
11 mar 202428,2628,5028,0328,3027,0432.500
08 mar 202428,4028,4028,0828,2026,9454.600
07 mar 202428,4228,8328,2528,4727,20120.500
06 mar 202428,0228,6628,0228,5127,24109.800
05 mar 202427,9128,6027,6128,4027,14215.100
04 mar 202428,4928,9627,9928,1226,8776.800
01 mar 202427,4428,4827,4428,4327,1691.200
29 feb 202428,9729,2027,1727,3026,09826.000
28 feb 202429,9029,9628,8928,8927,60290.700
27 feb 202430,2930,3229,8029,9628,63528.200
26 feb 202429,8930,5929,5430,2428,89367.000
23 feb 202429,3729,7829,3529,7528,43445.200
22 feb 202429,4129,4629,0029,2727,97217.700
21 feb 202428,8929,5728,8129,2627,96459.600
20 feb 202427,7828,8627,7828,7427,46137.100
16 feb 202426,8228,1226,8227,8126,57163.400
15 feb 202425,8427,3825,7526,8725,6790.400
14 feb 202424,9025,7924,9025,7924,6467.600
13 feb 202423,5925,0023,5924,8423,73164.100
12 feb 202423,7423,7923,5123,5522,505200
09 feb 202423,8023,8023,7223,7522,697900
08 feb 202423,8423,9923,6723,8422,7837.000
07 feb 202423,8023,8923,7023,8922,8323.500
06 feb 202423,5123,8823,5123,6722,6250.100
05 feb 202423,5523,7523,5123,6622,6125.200
02 feb 202423,7923,8123,6523,7522,6918.400
01 feb 202423,4023,9523,3323,8622,8037.900
31 ene 202423,2023,8623,2023,4522,4120.700
30 ene 202423,2123,4023,1523,3822,34109.800
29 ene 202423,0723,1923,0123,1822,1512.200
26 ene 202422,7123,0322,6923,0021,9821.800
25 ene 202422,5722,8422,4622,6421,6347.900
24 ene 202422,6222,6922,5022,5021,5029.100
23 ene 202422,6522,7522,4722,5321,5311.700
22 ene 202422,8422,8422,6922,7521,7412.300
19 ene 202422,5522,8922,5522,8221,807900
18 ene 202422,6522,7922,4822,7221,7183.100
17 ene 202422,4722,7022,3422,5921,5820.700
16 ene 202422,3922,8522,3622,7321,7238.600
12 ene 202422,4422,6922,2922,5321,5334.500
11 ene 202422,5822,5822,0922,4921,4922.700
10 ene 202422,0122,6822,0122,5121,5142.000
09 ene 202421,8422,3121,7622,1621,1734.400
08 ene 202421,9222,0521,6921,9921,0135.500
05 ene 202421,6722,3421,6722,1521,1621.100
04 ene 202421,7621,9621,4221,7820,8116.700
03 ene 202421,7021,9321,4521,5820,6215.800
02 ene 202421,8322,1621,5721,8720,9022.000
29 dic 202321,1122,0121,1021,9520,9736.300
28 dic 202320,9821,3120,9421,2520,308400
27 dic 202321,1021,5820,9221,0020,0713.200
26 dic 202321,3921,3921,1521,1720,2316.000
22 dic 202321,5421,5621,1221,2420,2913.300
21 dic 202321,2321,4921,0921,3720,4223.700
20 dic 202320,8021,5720,8021,1920,2539.100
19 dic 202320,2121,1720,1420,9620,0346.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...