Mercados españoles cerrados en 31 mins
IBEX 35
11.118,50 +68,40 (+0,62%) Euro Stoxx 50
5.088,66 +34,25 (+0,68%) Dólar/Euro
1,0767 -0,0017 (-0,16%) Petróleo Brent
83,90 +0,02 (+0,02%) Oro
2.368,90 +28,60 (+1,22%) Bitcoin EUR
56.586,14 -494,57 (-0,87%)
Intercorp Financial Services Inc. (ITCXF)
YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:07PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 22,95 | 23,20 | 22,90 | 22,96 | 22,96 | 124.964 |
| 08 may 2024 | 22,01 | 22,95 | 21,94 | 22,95 | 22,95 | 126.673 |
| 07 may 2024 | 21,99 | 22,36 | 21,99 | 22,11 | 22,11 | 59.551 |
| 06 may 2024 | 21,74 | 22,11 | 21,74 | 22,00 | 22,00 | 28.405 |
| 03 may 2024 | 21,65 | 21,78 | 21,50 | 21,65 | 21,65 | 107.298 |
| 02 may 2024 | 21,50 | 21,79 | 21,50 | 21,66 | 21,66 | 42.556 |
| 01 may 2024 | 21,50 | 21,90 | 21,33 | 21,55 | 21,55 | 66.367 |
| 30 abr 2024 | 22,00 | 22,12 | 21,27 | 21,32 | 21,32 | 143.427 |
| 29 abr 2024 | 21,59 | 22,31 | 21,59 | 22,00 | 22,00 | 145.559 |
| 26 abr 2024 | 21,41 | 21,80 | 21,41 | 21,63 | 21,63 | 129.292 |
| 25 abr 2024 | 21,88 | 21,94 | 21,47 | 21,48 | 21,48 | 63.802 |
| 24 abr 2024 | 21,98 | 22,10 | 21,78 | 21,96 | 21,96 | 87.652 |
| 23 abr 2024 | 21,85 | 22,22 | 21,75 | 21,92 | 21,92 | 268.977 |
| 22 abr 2024 | 21,34 | 21,83 | 21,09 | 21,83 | 21,83 | 99.242 |
| 19 abr 2024 | 21,50 | 21,89 | 21,24 | 21,26 | 21,26 | 127.162 |
| 18 abr 2024 | 21,23 | 21,70 | 21,13 | 21,68 | 21,68 | 165.778 |
| 17 abr 2024 | 21,10 | 21,28 | 20,56 | 21,15 | 21,15 | 263.170 |
| 17 abr 2024 | 1 Dividendo | |||||
| 16 abr 2024 | 22,43 | 22,77 | 21,75 | 22,47 | 21,47 | 162.314 |
| 15 abr 2024 | 23,08 | 23,46 | 22,24 | 22,30 | 21,31 | 169.676 |
| 12 abr 2024 | 23,80 | 23,90 | 22,81 | 22,94 | 21,92 | 188.159 |
| 11 abr 2024 | 24,27 | 24,45 | 23,58 | 23,59 | 22,54 | 219.680 |
| 10 abr 2024 | 23,00 | 24,12 | 22,94 | 24,12 | 23,05 | 123.659 |
| 09 abr 2024 | 23,25 | 23,25 | 23,00 | 23,11 | 22,08 | 182.859 |
| 08 abr 2024 | 23,29 | 23,30 | 23,07 | 23,08 | 22,05 | 215.801 |
| 05 abr 2024 | 23,54 | 23,81 | 23,07 | 23,10 | 22,07 | 164.556 |
| 04 abr 2024 | 23,94 | 24,21 | 23,38 | 23,50 | 22,45 | 243.227 |
| 03 abr 2024 | 23,90 | 24,19 | 23,67 | 23,86 | 22,80 | 313.946 |
| 02 abr 2024 | 23,72 | 24,13 | 23,72 | 23,90 | 22,84 | 209.761 |
| 01 abr 2024 | 24,09 | 24,46 | 23,75 | 23,85 | 22,79 | 218.063 |
| 28 mar 2024 | 23,98 | 25,08 | 23,80 | 23,81 | 22,75 | 315.992 |
| 27 mar 2024 | 25,82 | 25,91 | 23,88 | 23,90 | 22,84 | 242.645 |
| 26 mar 2024 | 26,37 | 26,42 | 25,68 | 25,74 | 24,59 | 56.039 |
| 25 mar 2024 | 27,09 | 27,28 | 26,46 | 26,46 | 25,28 | 15.526 |
| 22 mar 2024 | 26,86 | 27,03 | 26,77 | 26,97 | 25,77 | 28.844 |
| 21 mar 2024 | 27,03 | 27,13 | 26,86 | 27,00 | 25,80 | 35.890 |
| 20 mar 2024 | 26,57 | 27,34 | 26,27 | 26,91 | 25,71 | 84.010 |
| 19 mar 2024 | 26,71 | 26,86 | 26,01 | 26,44 | 25,26 | 66.710 |
| 18 mar 2024 | 27,00 | 27,03 | 26,72 | 26,78 | 25,59 | 35.263 |
| 15 mar 2024 | 26,89 | 26,99 | 26,77 | 26,92 | 25,72 | 41.148 |
| 14 mar 2024 | 27,32 | 27,32 | 26,86 | 26,87 | 25,67 | 48.335 |
| 13 mar 2024 | 27,93 | 27,97 | 27,09 | 27,21 | 26,00 | 79.900 |
| 12 mar 2024 | 28,41 | 28,41 | 27,83 | 27,94 | 26,70 | 38.601 |
| 11 mar 2024 | 28,26 | 28,50 | 28,03 | 28,30 | 27,04 | 32.482 |
| 08 mar 2024 | 28,40 | 28,40 | 28,08 | 28,20 | 26,94 | 54.595 |
| 07 mar 2024 | 28,42 | 28,83 | 28,25 | 28,47 | 27,20 | 120.494 |
| 06 mar 2024 | 28,02 | 28,66 | 28,02 | 28,51 | 27,24 | 109.824 |
| 05 mar 2024 | 27,91 | 28,60 | 27,61 | 28,40 | 27,14 | 215.133 |
| 04 mar 2024 | 28,49 | 28,96 | 27,99 | 28,12 | 26,87 | 76.741 |
| 01 mar 2024 | 27,44 | 28,48 | 27,44 | 28,43 | 27,16 | 91.152 |
| 29 feb 2024 | 28,97 | 29,20 | 27,17 | 27,30 | 26,09 | 826.039 |
| 28 feb 2024 | 29,90 | 29,96 | 28,89 | 28,89 | 27,60 | 290.717 |
| 27 feb 2024 | 30,29 | 30,32 | 29,80 | 29,96 | 28,63 | 528.218 |
| 26 feb 2024 | 29,89 | 30,59 | 29,54 | 30,24 | 28,89 | 367.116 |
| 23 feb 2024 | 29,37 | 29,78 | 29,35 | 29,75 | 28,43 | 445.231 |
| 22 feb 2024 | 29,41 | 29,46 | 29,00 | 29,27 | 27,97 | 217.685 |
| 21 feb 2024 | 28,89 | 29,57 | 28,81 | 29,26 | 27,96 | 459.668 |
| 20 feb 2024 | 27,78 | 28,86 | 27,78 | 28,74 | 27,46 | 137.122 |
| 16 feb 2024 | 26,82 | 28,12 | 26,82 | 27,81 | 26,57 | 163.416 |
| 15 feb 2024 | 25,84 | 27,38 | 25,75 | 26,87 | 25,67 | 90.437 |
| 14 feb 2024 | 24,90 | 25,79 | 24,90 | 25,79 | 24,64 | 67.577 |
| 13 feb 2024 | 23,59 | 25,00 | 23,59 | 24,84 | 23,73 | 164.101 |
| 12 feb 2024 | 23,74 | 23,79 | 23,51 | 23,55 | 22,50 | 5218 |
| 09 feb 2024 | 23,80 | 23,80 | 23,72 | 23,75 | 22,69 | 7931 |
| 08 feb 2024 | 23,84 | 23,99 | 23,67 | 23,84 | 22,78 | 36.978 |
| 07 feb 2024 | 23,80 | 23,89 | 23,70 | 23,89 | 22,83 | 23.523 |
| 06 feb 2024 | 23,51 | 23,88 | 23,51 | 23,67 | 22,62 | 50.095 |
| 05 feb 2024 | 23,55 | 23,75 | 23,51 | 23,66 | 22,61 | 25.153 |
| 02 feb 2024 | 23,79 | 23,81 | 23,65 | 23,75 | 22,69 | 18.417 |
| 01 feb 2024 | 23,40 | 23,95 | 23,33 | 23,86 | 22,80 | 37.885 |
| 31 ene 2024 | 23,20 | 23,86 | 23,20 | 23,45 | 22,41 | 20.702 |
| 30 ene 2024 | 23,21 | 23,40 | 23,15 | 23,38 | 22,34 | 109.807 |
| 29 ene 2024 | 23,07 | 23,19 | 23,01 | 23,18 | 22,15 | 12.150 |
| 26 ene 2024 | 22,71 | 23,03 | 22,69 | 23,00 | 21,98 | 21.825 |
| 25 ene 2024 | 22,57 | 22,84 | 22,46 | 22,64 | 21,63 | 47.850 |
| 24 ene 2024 | 22,62 | 22,69 | 22,50 | 22,50 | 21,50 | 29.051 |
| 23 ene 2024 | 22,65 | 22,75 | 22,47 | 22,53 | 21,53 | 11.678 |
| 22 ene 2024 | 22,84 | 22,84 | 22,69 | 22,75 | 21,74 | 12.274 |
| 19 ene 2024 | 22,55 | 22,89 | 22,55 | 22,82 | 21,80 | 7864 |
| 18 ene 2024 | 22,65 | 22,79 | 22,48 | 22,72 | 21,71 | 83.072 |
| 17 ene 2024 | 22,47 | 22,70 | 22,34 | 22,59 | 21,58 | 20.676 |
| 16 ene 2024 | 22,39 | 22,85 | 22,36 | 22,73 | 21,72 | 38.606 |
| 12 ene 2024 | 22,44 | 22,69 | 22,29 | 22,53 | 21,53 | 34.450 |
| 11 ene 2024 | 22,58 | 22,58 | 22,09 | 22,49 | 21,49 | 22.653 |
| 10 ene 2024 | 22,01 | 22,68 | 22,01 | 22,51 | 21,51 | 41.973 |
| 09 ene 2024 | 21,84 | 22,31 | 21,76 | 22,16 | 21,17 | 34.354 |
| 08 ene 2024 | 21,92 | 22,05 | 21,69 | 21,99 | 21,01 | 35.463 |
| 05 ene 2024 | 21,67 | 22,34 | 21,67 | 22,15 | 21,16 | 21.103 |
| 04 ene 2024 | 21,76 | 21,96 | 21,42 | 21,78 | 20,81 | 16.734 |
| 03 ene 2024 | 21,70 | 21,93 | 21,45 | 21,58 | 20,62 | 15.798 |
| 02 ene 2024 | 21,83 | 22,16 | 21,57 | 21,87 | 20,90 | 21.969 |
| 29 dic 2023 | 21,11 | 22,01 | 21,10 | 21,95 | 20,97 | 36.276 |
| 28 dic 2023 | 20,98 | 21,31 | 20,94 | 21,25 | 20,30 | 8368 |
| 27 dic 2023 | 21,10 | 21,58 | 20,92 | 21,00 | 20,07 | 13.188 |
| 26 dic 2023 | 21,39 | 21,39 | 21,15 | 21,17 | 20,23 | 16.045 |
| 22 dic 2023 | 21,54 | 21,56 | 21,12 | 21,24 | 20,29 | 13.308 |
| 21 dic 2023 | 21,23 | 21,49 | 21,09 | 21,37 | 20,42 | 23.657 |
| 20 dic 2023 | 20,80 | 21,57 | 20,80 | 21,19 | 20,25 | 39.078 |
| 19 dic 2023 | 20,21 | 21,17 | 20,14 | 20,96 | 20,03 | 46.427 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.