NYSE - Delayed Quote USD

Intercorp Financial Services Inc. (IFS)

Compare
29.78
+0.09
+(0.30%)
At close: January 31 at 4:00:02 PM EST
30.36
+0.58
+(1.95%)
After hours: 7:22:47 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.6530.0029.4429.7829.78241,866
Jan 30, 202529.6930.0929.5429.6929.69227,100
Jan 29, 202529.2329.7229.2329.4529.45230,900
Jan 28, 202529.3829.4829.0929.2329.23136,200
Jan 27, 202529.2429.4429.1629.2629.2648,800
Jan 24, 202528.9729.3528.9029.3429.34111,600
Jan 23, 202529.1729.2328.8228.9828.98161,400
Jan 22, 202528.8529.3528.7429.0529.0580,400
Jan 21, 202529.3729.4928.9828.9928.9944,400
Jan 17, 202529.1529.2829.0029.1629.1667,500
Jan 16, 202529.3929.5429.0029.1329.13112,000
Jan 15, 202529.3129.3828.9729.2829.28157,700
Jan 14, 202529.1729.6229.0429.0429.0479,700
Jan 13, 202528.2429.2228.2428.9428.9470,000
Jan 10, 202529.0029.0028.1128.3328.33110,400
Jan 8, 202529.3929.4628.4629.0729.07308,300
Jan 7, 202529.5429.5429.1729.3329.3389,500
Jan 6, 202529.1529.5129.1329.3129.3174,900
Jan 3, 202529.3029.3928.6228.9028.90465,400
Jan 2, 202529.4329.9429.1629.2129.2195,400
Dec 31, 202429.2129.3628.8729.3429.3433,700
Dec 30, 202429.0129.4329.0029.1529.1550,700
Dec 27, 202428.9529.3428.9429.0829.0849,700
Dec 26, 202429.0929.3129.0329.1729.1728,400
Dec 24, 202429.2829.4129.1029.1829.1813,900
Dec 23, 202429.0529.1928.6029.1929.1997,200
Dec 20, 202428.6729.2528.6029.0429.0445,500
Dec 19, 202429.0429.2628.5728.9428.94106,200
Dec 18, 202429.3229.6528.6428.7828.78177,700
Dec 17, 202429.2629.4928.9329.1529.15141,900
Dec 16, 202429.1929.6829.0629.2729.27143,400
Dec 13, 202429.5329.5329.1129.2229.2267,100
Dec 12, 202429.8429.9129.2229.3229.32196,100
Dec 11, 202429.2829.8129.0929.7229.72196,900
Dec 10, 202429.2929.4028.7929.0529.05371,400
Dec 9, 202429.0929.3828.9629.1329.1347,100
Dec 6, 202428.9829.1028.5029.0929.09189,700
Dec 5, 202428.0328.8727.9728.8128.81173,000
Dec 4, 202428.4528.5127.8127.8327.83111,200
Dec 3, 202428.3428.8228.1828.4028.40128,400
Dec 2, 202427.7528.4827.6628.1928.19174,800
Nov 29, 202428.2228.2227.7327.7527.7538,600
Nov 27, 202428.1228.3427.8028.0428.04166,200
Nov 26, 202428.1528.4228.0228.0328.0370,300
Nov 25, 202428.9029.0327.9028.2328.23550,900
Nov 22, 202428.9829.2128.5928.8728.87102,900
Nov 21, 202428.9429.2328.8828.9828.98133,100
Nov 20, 202428.8729.3428.6528.9428.94145,100
Nov 19, 202428.0829.0627.9428.8828.88289,300
Nov 18, 202428.5028.5227.9528.2128.21165,500
Nov 15, 202428.1228.5227.6828.3028.30169,700
Nov 14, 202428.3228.7627.7028.0628.06237,700
Nov 13, 202427.0728.7027.0728.0028.00658,700
Nov 12, 202427.0727.2626.7227.1527.15141,200
Nov 11, 202427.1627.7126.9527.1927.19138,300
Nov 8, 202426.7327.2626.6126.9826.9877,600
Nov 7, 202426.8627.3626.8426.9726.9793,300
Nov 6, 202426.9627.0825.7726.7026.70104,300
Nov 5, 202427.1127.1426.5526.8026.80139,700
Nov 4, 202427.0027.4026.8226.9526.95138,400
Nov 1, 202427.1327.5827.0427.2227.22108,300
Oct 31, 202427.2027.4226.5927.0727.07164,000
Oct 30, 202427.1627.7527.1627.3827.38280,100
Oct 29, 202427.3527.8127.1427.2727.27175,700
Oct 28, 202427.1827.7527.1827.3527.35251,400
Oct 25, 202427.1627.3827.0027.1027.10272,900
Oct 24, 202427.1327.1326.8326.9726.97113,700
Oct 23, 202426.8327.1226.6327.0727.0764,000
Oct 22, 202426.7027.2026.5727.0027.00157,700
Oct 21, 202427.1627.1626.7226.7226.7234,000
Oct 18, 202427.3927.5727.2127.3727.37174,700
Oct 17, 202427.4827.4927.2427.4027.40103,100
Oct 16, 202426.9327.4926.8627.3027.30148,600
Oct 15, 202427.0427.2626.7326.7326.73322,300
Oct 14, 202427.3727.3726.9627.0227.0239,700
Oct 11, 202426.9327.5026.9327.4127.4178,300
Oct 10, 202427.0327.0826.7827.0027.00102,100
Oct 9, 202427.1227.3826.8626.9326.93244,000
Oct 8, 202426.6927.1526.6127.1027.1049,700
Oct 7, 202427.3027.3326.7426.7926.7957,300
Oct 4, 202426.6027.2226.6027.1627.16229,600
Oct 3, 202425.6126.6125.6126.5926.59121,800
Oct 2, 202426.2726.5125.7525.7725.77232,300
Oct 1, 202426.1526.3825.4526.1826.18131,500
Sep 30, 202426.4826.5426.0626.1326.13134,000
Sep 27, 202426.0526.7726.0026.4826.4879,000
Sep 26, 202425.5226.0925.3626.0626.06261,000
Sep 25, 202425.4225.4624.9925.2925.2995,300
Sep 24, 202425.0025.3424.8425.2925.29186,200
Sep 23, 202424.6625.0624.3524.9224.9265,300
Sep 20, 202424.6924.8424.2824.5124.5184,600
Sep 19, 202425.2725.3524.8524.9224.9265,200
Sep 18, 202424.4125.2224.2625.0325.03187,300
Sep 17, 202424.6424.9824.2324.3224.32137,300
Sep 16, 202424.5924.6624.3624.5224.5226,500
Sep 13, 202424.6524.7224.3124.5224.5255,200
Sep 12, 202424.6824.9824.4724.5024.5066,400
Sep 11, 202424.2324.5623.9524.5324.5337,100
Sep 10, 202424.4624.4624.0024.3424.3437,400
Sep 9, 202424.7324.8924.3224.3224.3230,900
Sep 6, 202425.2325.2324.4224.4424.4435,200
Sep 5, 202424.9425.3824.9425.0325.03236,900
Sep 4, 202424.7825.1324.6024.9924.9957,200
Sep 3, 202425.3525.3524.6824.7824.78230,100
Aug 30, 202424.7625.4524.7525.4025.4086,400
Aug 29, 202424.0124.7924.0124.7124.71118,200
Aug 28, 202423.8224.1223.7224.0024.00206,600
Aug 27, 202423.7523.8923.6823.7823.78130,700
Aug 26, 202423.7923.9023.5323.7423.7443,800
Aug 23, 202423.8224.1623.7323.8123.8157,200
Aug 22, 202423.9423.9523.7623.8323.8393,100
Aug 21, 202423.9223.9823.6523.8423.8427,000
Aug 20, 202423.9423.9423.6823.7923.79234,900
Aug 19, 202423.5224.0623.1823.9023.90190,800
Aug 16, 202423.5023.7423.2723.3623.3621,700
Aug 15, 202422.7923.7022.5823.2923.29115,900
Aug 14, 202422.5523.0222.3622.6222.6237,500
Aug 13, 202422.6022.8022.3322.4222.4258,300
Aug 12, 202422.9723.2822.6922.7422.7433,600
Aug 9, 202422.7523.3422.5622.9722.9767,900
Aug 8, 202422.4022.7622.4022.7122.7118,600
Aug 7, 202422.3922.5122.1422.3622.3654,900
Aug 6, 202422.1722.5421.9722.3622.3632,400
Aug 5, 202421.6322.2021.4022.1522.1558,200
Aug 2, 202422.0822.2921.6322.2822.28108,100
Aug 1, 202422.6822.7922.0622.2522.2566,400
Jul 31, 202422.4522.9321.8122.7622.7617,200
Jul 30, 202422.1022.6122.1022.5222.5232,600
Jul 29, 202422.6722.6722.0122.2122.2119,000
Jul 26, 202422.6322.7922.5222.7122.7117,400
Jul 25, 202422.6022.9822.5322.6822.6815,900
Jul 24, 202422.7523.1522.5522.7122.7115,100
Jul 23, 202422.9123.2222.8122.9222.9220,600
Jul 22, 202422.8322.9422.6122.9122.9133,900
Jul 19, 202423.0023.3822.8322.8322.8333,800
Jul 18, 202422.8423.0322.5922.7922.7917,200
Jul 17, 202423.0923.3522.9522.9622.9635,900
Jul 16, 202424.0924.4423.0523.1523.1585,100
Jul 15, 202424.0724.2023.6524.0624.0686,000
Jul 12, 202423.8724.1623.6524.1624.1692,400
Jul 11, 202423.9724.3623.4323.7323.7384,300
Jul 10, 202423.6623.9723.5423.9223.92111,000
Jul 9, 202422.8123.5922.8123.5423.54105,600
Jul 8, 202422.2923.0722.0822.9722.97166,800
Jul 5, 202422.4622.4722.2522.3222.3228,500
Jul 3, 202422.3622.6822.3622.5222.5216,000
Jul 2, 202422.2522.5722.2522.3822.3831,500
Jul 1, 202422.5622.5622.1922.3822.3863,200
Jun 28, 202422.3622.6122.2522.4122.4127,200
Jun 27, 202422.0522.3321.8522.3122.3155,600
Jun 26, 202422.0922.3421.8622.0322.0375,900
Jun 25, 202422.2522.2921.9922.2522.2514,700
Jun 24, 202422.2022.4822.0522.2622.2617,700
Jun 21, 202422.0622.1922.0022.0822.0864,200
Jun 20, 202422.3222.4222.0522.2122.2149,500
Jun 18, 202422.5422.7022.3522.4422.4443,900
Jun 17, 202422.2922.7222.1822.6822.6826,600
Jun 14, 202422.2322.2421.9122.1822.1869,800
Jun 13, 202422.2122.4822.1222.3022.3017,700
Jun 12, 202422.3222.7122.1722.3422.3450,500
Jun 11, 202422.2722.4922.1122.2922.2944,300
Jun 10, 202422.3422.5422.1722.4622.4625,100
Jun 7, 202422.8422.8422.1522.2122.2122,200
Jun 6, 202422.8122.9422.5122.7622.7647,300
Jun 5, 202422.4523.0022.3922.8222.8246,400
Jun 4, 202423.2423.2422.5022.5322.53103,700
Jun 3, 202424.0024.0523.4023.4523.45127,900
May 31, 202422.7724.4122.7524.0724.07413,600
May 30, 202422.4622.8422.2722.8422.8469,800
May 29, 202422.3222.6721.9822.5822.5845,900
May 28, 202422.6222.7922.2522.4422.4436,400
May 24, 202422.2522.6022.0822.5922.5937,200
May 23, 202422.4422.4922.0122.2422.2432,200
May 22, 202422.9622.9622.4722.4822.4836,100
May 21, 202423.0223.1922.8422.9622.9625,100
May 20, 202423.2923.4723.0023.0823.0844,700
May 17, 202423.5123.5623.1323.2623.2667,300
May 16, 202423.6124.1623.4823.7023.7095,300
May 15, 202422.0023.4921.8323.4023.40180,000
May 14, 202422.9523.0521.5621.7221.72280,100
May 13, 202422.8723.3822.6322.9722.97105,900
May 10, 202422.9623.2022.7822.8022.8096,600
May 9, 202422.9523.2022.9022.9622.96125,000
May 8, 202422.0122.9521.9422.9522.95126,700
May 7, 202421.9922.3621.9922.1122.1159,600
May 6, 202421.7422.1121.7422.0022.0028,400
May 3, 202421.6521.7821.5021.6521.65107,300
May 2, 202421.5021.7921.5021.6621.6642,600
May 1, 202421.5021.9021.3321.5521.5566,400
Apr 30, 202422.0022.1221.2721.3221.32143,400
Apr 29, 202421.5922.3121.5922.0022.00145,600
Apr 26, 202421.4121.8021.4121.6321.63129,300
Apr 25, 202421.8821.9421.4721.4821.4863,800
Apr 24, 202421.9822.1021.7821.9621.9687,700
Apr 23, 202421.8522.2221.7521.9221.92269,000
Apr 22, 202421.3421.8321.0921.8321.8399,200
Apr 19, 202421.5021.8921.2421.2621.26127,200
Apr 18, 202421.2321.7021.1421.6821.68165,800
Apr 17, 2024 1.00 Dividend
Apr 17, 202421.1021.2820.5621.1521.15263,200
Apr 16, 202422.4322.7721.7522.4721.47162,300
Apr 15, 202423.0823.4622.2422.3021.31169,700
Apr 12, 202423.8023.9022.8122.9421.92188,200
Apr 11, 202424.2724.4523.5823.5922.54219,700
Apr 10, 202423.0024.1222.9424.1223.05123,700
Apr 9, 202423.2523.2523.0023.1122.08182,900
Apr 8, 202423.2923.3023.0723.0822.05215,800
Apr 5, 202423.5423.8123.0723.1022.07164,500
Apr 4, 202423.9424.2123.3823.5022.45243,200
Apr 3, 202423.9024.1923.6723.8622.80313,900
Apr 2, 202423.7224.1323.7223.9022.84209,800
Apr 1, 202424.0924.4623.7523.8522.79218,100
Mar 28, 202423.9825.0823.8023.8122.75316,000
Mar 27, 202425.8225.9123.8823.9022.84242,600
Mar 26, 202426.3726.4225.6825.7424.5956,000
Mar 25, 202427.0927.2826.4626.4625.2815,500
Mar 22, 202426.8627.0326.7726.9725.7728,800
Mar 21, 202427.0327.1326.8627.0025.8035,900
Mar 20, 202426.5727.3426.2726.9125.7184,000
Mar 19, 202426.7126.8626.0126.4425.2666,700
Mar 18, 202427.0027.0326.7226.7825.5935,300
Mar 15, 202426.8926.9926.7726.9225.7241,100
Mar 14, 202427.3227.3226.8626.8725.6748,300
Mar 13, 202427.9327.9727.0927.2126.0079,900
Mar 12, 202428.4128.4127.8327.9426.7038,600
Mar 11, 202428.2628.5028.0328.3027.0432,500
Mar 8, 202428.4028.4028.0828.2026.9454,600
Mar 7, 202428.4228.8328.2528.4727.20120,500
Mar 6, 202428.0228.6628.0228.5127.24109,800
Mar 5, 202427.9128.6027.6128.4027.14215,100
Mar 4, 202428.4928.9627.9928.1226.8776,800
Mar 1, 202427.4428.4827.4428.4327.1691,200
Feb 29, 202428.9729.2027.1727.3026.09826,000
Feb 28, 202429.9029.9628.8928.8927.60290,700
Feb 27, 202430.2930.3229.8029.9628.63528,200
Feb 26, 202429.8930.5929.5430.2428.89367,000
Feb 23, 202429.3729.7829.3529.7528.43445,200
Feb 22, 202429.4129.4629.0029.2727.97217,700
Feb 21, 202428.8929.5728.8129.2627.96459,600
Feb 20, 202427.7828.8627.7828.7427.46137,100
Feb 16, 202426.8228.1226.8227.8126.57163,400
Feb 15, 202425.8427.3825.7526.8725.6790,400
Feb 14, 202424.9025.7924.9025.7924.6467,600
Feb 13, 202423.5925.0023.5924.8423.73164,100
Feb 12, 202423.7423.7923.5123.5522.505,200
Feb 9, 202423.8023.8023.7223.7522.697,900
Feb 8, 202423.8423.9923.6723.8422.7837,000
Feb 7, 202423.8023.8923.7023.8922.8323,500
Feb 6, 202423.5123.8823.5123.6722.6250,100
Feb 5, 202423.5523.7523.5123.6622.6125,200
Feb 2, 202423.7923.8123.6523.7522.6918,400
Feb 1, 202423.4023.9523.3323.8622.8037,900

Related Tickers

BAP Credicorp Ltd.
183.10
-1.12%
 
FFBC First Financial Bancorp.
28.02
+0.61%
 
TCBX Third Coast Bancshares, Inc.
36.05
-0.28%
 
NBHC National Bank Holdings Corporation
43.13
+1.01%
 
OBT Orange County Bancorp, Inc.
25.87
-0.46%
 
BRKL Brookline Bancorp, Inc.
12.23
-0.49%
 
DBSDY DBS Group Holdings Ltd
130.93
-0.04%
 
FISI Financial Institutions, Inc.
26.37
-2.91%
 
BLX Banco Latinoamericano de Comercio Exterior, S. A.
37.78
-0.11%
 
GNTY Guaranty Bancshares, Inc.
41.11
-1.32%