Intercorp Financial Services Inc. Common Shares (IFS)

46.02
-1.68 (-3.52%)
NYSE · Last Trade: Apr 23rd, 12:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intercorp Financial Services Inc. Common Shares (IFS)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202648.0548.8545.9046.02474,43046.02
4/21/202649.1449.9147.1647.70262,36547.70
4/20/202648.7249.9048.2548.99358,22948.99
4/17/202649.5050.4848.6049.19428,16249.19
4/16/202645.7049.3645.2549.19481,18149.19
4/15/202651.4551.4544.8545.80878,14345.80
4/14/202651.3251.9650.0551.48289,86051.48
4/13/202650.7952.9150.6051.30813,43151.30
4/10/202651.8452.0550.6050.85334,48150.85
4/09/202651.7752.5951.1151.50186,59851.50
4/08/202651.9053.0051.4851.86181,27451.86
4/07/202649.6150.3749.4050.06100,10250.06
4/06/202650.6650.6949.6449.93147,73549.93
4/02/202648.8950.6648.8950.23177,45950.23
4/01/202650.8451.1650.2550.25163,86650.25
3/31/202648.8550.8848.2050.20303,09850.20
3/30/202647.9548.5847.4948.20331,81648.20
3/27/202647.8848.5847.2347.63322,62347.63
3/26/202648.0348.8347.9448.11101,92348.11
3/25/202649.3649.9048.1548.27152,17548.27
3/24/202647.5049.1247.4248.7690,09648.76
3/23/202647.9248.9847.7648.07176,05048.07
3/20/202647.5347.6746.5646.94502,24346.94
3/19/202646.3447.6745.7247.48251,71247.48
3/18/202647.0247.1246.3446.48178,97646.48
3/17/202646.5047.2046.0547.09112,49147.09
3/16/202645.4946.9945.4846.16133,96546.16
3/13/202645.2345.8444.5744.78227,46844.78
3/12/202645.8346.2344.6344.74498,44144.74
3/11/202646.4247.0945.7046.43251,97746.43
3/10/202645.0147.1144.7246.69192,07646.69
3/09/202643.9644.8642.6444.80299,60444.80
3/06/202644.1544.9142.9844.60262,60744.60
3/05/202646.4746.4744.2044.96128,08844.96
3/04/202646.4446.9445.3546.70344,26646.70
3/03/202647.4747.4744.9446.16462,58546.16
3/02/202647.7148.8447.3848.13303,95648.13
2/27/202649.5049.8348.0048.38221,29348.38
2/26/202650.9650.9649.4049.52229,39649.52
2/25/202650.2450.8749.8850.73294,24550.73
2/24/202649.5549.9949.0949.97171,31549.97
2/23/202650.5051.1949.5149.64123,64749.64
2/20/202649.9051.0049.1750.43217,98650.43
2/19/202649.2650.5249.0950.06137,32150.06
2/18/202647.6550.0847.6549.43380,42949.43
2/17/202647.5047.9546.7847.49270,41647.49
2/13/202648.8249.3847.2347.50429,06747.50
2/12/202650.8650.9247.9849.28467,87649.28
2/11/202652.0152.2250.7951.47492,38751.47
2/10/202651.5051.7051.0351.50390,62351.50
2/09/202650.7951.8850.6251.38345,48251.38
2/06/202650.6151.3349.5750.87328,87650.87
2/05/202649.4650.4649.4649.92113,91949.92
2/04/202650.5250.7249.1749.70281,30149.70
2/03/202651.7552.5849.9150.61191,80950.61
2/02/202649.1051.1148.5050.62254,33450.62
1/30/202649.1949.6947.6348.98318,21048.98
1/29/202649.3050.8048.5349.56295,37549.56
1/28/202649.0449.4948.3149.04269,26449.04
1/27/202648.3149.4848.2449.25278,89149.25
1/26/202647.1448.0146.9848.01207,60848.01
1/23/202647.3647.6446.6647.10232,70847.10