NYSE - Delayed Quote USD

Intercorp Financial Services Inc. (IFS)

Comparar
29.05 +0.06 (+0.21%)
Al cierre: 4:00:02 p.m. EST
29.05 0.00 (0.00%)
Poscierre: 5:50:30 p.m. EST
Moneda en USD
Fecha Apertura Alto Bajo Cerrar
Cierre ajustado
Volumen
22 ene 202528.8529.3328.7429.0529.0580,351
21 ene 202529.3729.4928.9828.9928.9944,400
17 ene 202529.1529.2829.0029.1629.1667,500
16 ene 202529.3929.5429.0029.1329.13112,000
15 ene 202529.3129.3828.9729.2829.28157,700
14 ene 202529.1729.6229.0429.0429.0479,700
13 ene 202528.2429.2228.2428.9428.9470,000
10 ene 202529.0029.0028.1128.3328.33110,400
8 ene 202529.3929.4628.4629.0729.07308,300
7 ene 202529.5429.5429.1729.3329.3389,500
6 ene 202529.1529.5129.1329.3129.3174,900
3 ene 202529.3029.3928.6228.9028.90465,400
2 ene 202529.4329.9429.1629.2129.2195,400
31 dic 202429.2129.3628.8729.3429.3433,700
30 dic 202429.0129.4329.0029.1529.1550,700
27 dic 202428.9529.3428.9429.0829.0849,700
26 dic 202429.0929.3129.0329.1729.1728,400
24 dic 202429.2829.4129.1029.1829.1813,900
23 dic 202429.0529.1928.6029.1929.1997,200
20 dic 202428.6729.2528.6029.0429.0445,500
19 dic 202429.0429.2628.5728.9428.94106,200
18 dic 202429.3229.6528.6428.7828.78177,700
17 dic 202429.2629.4928.9329.1529.15141,900
16 dic 202429.1929.6829.0629.2729.27143,400
13 dic 202429.5329.5329.1129.2229.2267,100
12 dic 202429.8429.9129.2229.3229.32196,100
11 dic 202429.2829.8129.0929.7229.72196,900
10 dic 202429.2929.4028.7929.0529.05371,400
9 dic 202429.0929.3828.9629.1329.1347,100
6 dic 202428.9829.1028.5029.0929.09189,700
5 dic 202428.0328.8727.9728.8128.81173,000
4 dic 202428.4528.5127.8127.8327.83111,200
3 dic 202428.3428.8228.1828.4028.40128,400
2 dic 202427.7528.4827.6628.1928.19174,800
29 nov 202428.2228.2227.7327.7527.7538,600
27 nov 202428.1228.3427.8028.0428.04166,200
26 nov 202428.1528.4228.0228.0328.0370,300
25 nov 202428.9029.0327.9028.2328.23550,900
22 nov 202428.9829.2128.5928.8728.87102,900
21 nov 202428.9429.2328.8828.9828.98133,100
20 nov 202428.8729.3428.6528.9428.94145,100
19 nov 202428.0829.0627.9428.8828.88289,300
18 nov 202428.5028.5227.9528.2128.21165,500
15 nov 202428.1228.5227.6828.3028.30169,700
14 nov 202428.3228.7627.7028.0628.06237,700
13 nov 202427.0728.7027.0728.0028.00658,700
12 nov 202427.0727.2626.7227.1527.15141,200
11 nov 202427.1627.7126.9527.1927.19138,300
8 nov 202426.7327.2626.6126.9826.9877,600
7 nov 202426.8627.3626.8426.9726.9793,300
6 nov 202426.9627.0825.7726.7026.70104,300
5 nov 202427.1127.1426.5526.8026.80139,700
4 nov 202427.0027.4026.8226.9526.95138,400
1 nov 202427.1327.5827.0427.2227.22108,300
31 oct 202427.2027.4226.5927.0727.07164,000
30 oct 202427.1627.7527.1627.3827.38280,100
29 oct 202427.3527.8127.1427.2727.27175,700
28 oct 202427.1827.7527.1827.3527.35251,400
25 oct 202427.1627.3827.0027.1027.10272,900
24 oct 202427.1327.1326.8326.9726.97113,700
23 oct 202426.8327.1226.6327.0727.0764,000
22 oct 202426.7027.2026.5727.0027.00157,700
21 oct 202427.1627.1626.7226.7226.7234,000
18 oct 202427.3927.5727.2127.3727.37174,700
17 oct 202427.4827.4927.2427.4027.40103,100
16 oct 202426.9327.4926.8627.3027.30148,600
15 oct 202427.0427.2626.7326.7326.73322,300
14 oct 202427.3727.3726.9627.0227.0239,700
11 oct 202426.9327.5026.9327.4127.4178,300
10 oct 202427.0327.0826.7827.0027.00102,100
9 oct 202427.1227.3826.8626.9326.93244,000
8 oct 202426.6927.1526.6127.1027.1049,700
7 oct 202427.3027.3326.7426.7926.7957,300
4 oct 202426.6027.2226.6027.1627.16229,600
3 oct 202425.6126.6125.6126.5926.59121,800
2 oct 202426.2726.5125.7525.7725.77232,300
1 oct 202426.1526.3825.4526.1826.18131,500
30 sept 202426.4826.5426.0626.1326.13134,000
27 sept 202426.0526.7726.0026.4826.4879,000
26 sept 202425.5226.0925.3626.0626.06261,000
25 sept 202425.4225.4624.9925.2925.2995,300
24 sept 202425.0025.3424.8425.2925.29186,200
23 sept 202424.6625.0624.3524.9224.9265,300
20 sept 202424.6924.8424.2824.5124.5184,600
19 sept 202425.2725.3524.8524.9224.9265,200
18 sept 202424.4125.2224.2625.0325.03187,300
17 sept 202424.6424.9824.2324.3224.32137,300
16 sept 202424.5924.6624.3624.5224.5226,500
13 sept 202424.6524.7224.3124.5224.5255,200
12 sept 202424.6824.9824.4724.5024.5066,400
11 sept 202424.2324.5623.9524.5324.5337,100
10 sept 202424.4624.4624.0024.3424.3437,400
9 sept 202424.7324.8924.3224.3224.3230,900
6 sept 202425.2325.2324.4224.4424.4435,200
5 sept 202424.9425.3824.9425.0325.03236,900
4 sept 202424.7825.1324.6024.9924.9957,200
3 sept 202425.3525.3524.6824.7824.78230,100
30 ago 202424.7625.4524.7525.4025.4086,400
29 ago 202424.0124.7924.0124.7124.71118,200
28 ago 202423.8224.1223.7224.0024.00206,600
27 ago 202423.7523.8923.6823.7823.78130,700
26 ago 202423.7923.9023.5323.7423.7443,800
23 ago 202423.8224.1623.7323.8123.8157,200
22 ago 202423.9423.9523.7623.8323.8393,100
21 ago 202423.9223.9823.6523.8423.8427,000
20 ago 202423.9423.9423.6823.7923.79234,900
19 ago 202423.5224.0623.1823.9023.90190,800
16 ago 202423.5023.7423.2723.3623.3621,700
15 ago 202422.7923.7022.5823.2923.29115,900
14 ago 202422.5523.0222.3622.6222.6237,500
13 ago 202422.6022.8022.3322.4222.4258,300
12 ago 202422.9723.2822.6922.7422.7433,600
9 ago 202422.7523.3422.5622.9722.9767,900
8 ago 202422.4022.7622.4022.7122.7118,600
7 ago 202422.3922.5122.1422.3622.3654,900
6 ago 202422.1722.5421.9722.3622.3632,400
5 ago 202421.6322.2021.4022.1522.1558,200
2 ago 202422.0822.2921.6322.2822.28108,100
1 ago 202422.6822.7922.0622.2522.2566,400
31 jul 202422.4522.9321.8122.7622.7617,200
30 jul 202422.1022.6122.1022.5222.5232,600
29 jul 202422.6722.6722.0122.2122.2119,000
26 jul 202422.6322.7922.5222.7122.7117,400
25 jul 202422.6022.9822.5322.6822.6815,900
24 jul 202422.7523.1522.5522.7122.7115,100
23 jul 202422.9123.2222.8122.9222.9220,600
22 jul 202422.8322.9422.6122.9122.9133,900
19 jul 202423.0023.3822.8322.8322.8333,800
18 jul 202422.8423.0322.5922.7922.7917,200
17 jul 202423.0923.3522.9522.9622.9635,900
16 jul 202424.0924.4423.0523.1523.1585,100
15 jul 202424.0724.2023.6524.0624.0686,000
12 jul 202423.8724.1623.6524.1624.1692,400
11 jul 202423.9724.3623.4323.7323.7384,300
10 jul 202423.6623.9723.5423.9223.92111,000
9 jul 202422.8123.5922.8123.5423.54105,600
8 jul 202422.2923.0722.0822.9722.97166,800
5 jul 202422.4622.4722.2522.3222.3228,500
3 jul 202422.3622.6822.3622.5222.5216,000
2 jul 202422.2522.5722.2522.3822.3831,500
1 jul 202422.5622.5622.1922.3822.3863,200
28 jun 202422.3622.6122.2522.4122.4127,200
27 jun 202422.0522.3321.8522.3122.3155,600
26 jun 202422.0922.3421.8622.0322.0375,900
25 jun 202422.2522.2921.9922.2522.2514,700
24 jun 202422.2022.4822.0522.2622.2617,700
21 jun 202422.0622.1922.0022.0822.0864,200
20 jun 202422.3222.4222.0522.2122.2149,500
18 jun 202422.5422.7022.3522.4422.4443,900
17 jun 202422.2922.7222.1822.6822.6826,600
14 jun 202422.2322.2421.9122.1822.1869,800
13 jun 202422.2122.4822.1222.3022.3017,700
12 jun 202422.3222.7122.1722.3422.3450,500
11 jun 202422.2722.4922.1122.2922.2944,300
10 jun 202422.3422.5422.1722.4622.4625,100
7 jun 202422.8422.8422.1522.2122.2122,200
6 jun 202422.8122.9422.5122.7622.7647,300
5 jun 202422.4523.0022.3922.8222.8246,400
4 jun 202423.2423.2422.5022.5322.53103,700
3 jun 202424.0024.0523.4023.4523.45127,900
31 may 202422.7724.4122.7524.0724.07413,600
30 may 202422.4622.8422.2722.8422.8469,800
29 may 202422.3222.6721.9822.5822.5845,900
28 may 202422.6222.7922.2522.4422.4436,400
24 may 202422.2522.6022.0822.5922.5937,200
23 may 202422.4422.4922.0122.2422.2432,200
22 may 202422.9622.9622.4722.4822.4836,100
21 may 202423.0223.1922.8422.9622.9625,100
20 may 202423.2923.4723.0023.0823.0844,700
17 may 202423.5123.5623.1323.2623.2667,300
16 may 202423.6124.1623.4823.7023.7095,300
15 may 202422.0023.4921.8323.4023.40180,000
14 may 202422.9523.0521.5621.7221.72280,100
13 may 202422.8723.3822.6322.9722.97105,900
10 may 202422.9623.2022.7822.8022.8096,600
9 may 202422.9523.2022.9022.9622.96125,000
8 may 202422.0122.9521.9422.9522.95126,700
7 may 202421.9922.3621.9922.1122.1159,600
6 may 202421.7422.1121.7422.0022.0028,400
3 may 202421.6521.7821.5021.6521.65107,300
2 may 202421.5021.7921.5021.6621.6642,600
1 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 2024 1.00 Dividendo
17 abr 202421.1021.2820.5621.1521.15263,200
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
9 abr 202423.2523.2523.0023.1122.08182,900
8 abr 202423.2923.3023.0723.0822.05215,800
5 abr 202423.5423.8123.0723.1022.07164,500
4 abr 202423.9424.2123.3823.5022.45243,200
3 abr 202423.9024.1923.6723.8622.80313,900
2 abr 202423.7224.1323.7223.9022.84209,800
1 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
8 mar 202428.4028.4028.0828.2026.9454,600
7 mar 202428.4228.8328.2528.4727.20120,500
6 mar 202428.0228.6628.0228.5127.24109,800
5 mar 202427.9128.6027.6128.4027.14215,100
4 mar 202428.4928.9627.9928.1226.8776,800
1 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 202423.7423.7923.5123.5522.505,200
9 feb 202423.8023.8023.7223.7522.697,900
8 feb 202423.8423.9923.6723.8422.7837,000
7 feb 202423.8023.8923.7023.8922.8323,500
6 feb 202423.5123.8823.5123.6722.6250,100
5 feb 202423.5523.7523.5123.6622.6125,200
2 feb 202423.7923.8123.6523.7522.6918,400
1 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

Pizarras relacionadas

BAP Credicorp Ltd.
182.83
+0.04%
 
FGBI First Guaranty Bancshares, Inc.
10.47
+2.55%
 
UVSP Univest Financial Corporation
29.95
-0.66%
 
PNFP Pinnacle Financial Partners, Inc.
122.04
+1.51%
 
PFIS Peoples Financial Services Corp.
50.32
-2.31%
 
PLBC Plumas Bancorp
46.03
-1.41%
 
CTBI Community Trust Bancorp, Inc.
53.29
-1.44%
 
TMP Tompkins Financial Corporation
65.84
-2.73%
 
RRBI Red River Bancshares, Inc.
52.20
-0.36%
 
RA.MX Regional S.A.B. de C.V.
133.17
+2.24%