StocksIntercorp Financial Services Inc. (IFS)
IFS
Close Price: 33.79
Open Price: 33.52
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 29.299999237060547 | 29.389999389648438 | 28.6200008392334 | 28.899999618530273 | 465400 |
| 06 Jan 2025 | 29.149999618530273 | 29.510000228881836 | 29.125 | 29.309999465942383 | 74900 |
| 07 Jan 2025 | 29.540000915527344 | 29.540000915527344 | 29.165000915527344 | 29.329999923706055 | 89500 |
| 08 Jan 2025 | 29.389999389648438 | 29.459999084472656 | 28.459999084472656 | 29.06999969482422 | 308300 |
| 10 Jan 2025 | 29.0 | 29.0 | 28.110000610351562 | 28.329999923706055 | 110400 |
| 13 Jan 2025 | 28.239999771118164 | 29.219999313354492 | 28.239999771118164 | 28.940000534057617 | 70000 |
| 14 Jan 2025 | 29.170000076293945 | 29.6200008392334 | 29.040000915527344 | 29.040000915527344 | 79700 |
| 15 Jan 2025 | 29.309999465942383 | 29.375 | 28.969999313354492 | 29.280000686645508 | 157700 |
| 16 Jan 2025 | 29.389999389648438 | 29.540000915527344 | 29.0 | 29.1299991607666 | 112000 |
| 17 Jan 2025 | 29.149999618530273 | 29.280000686645508 | 29.0 | 29.15999984741211 | 67500 |
| 21 Jan 2025 | 29.3700008392334 | 29.489999771118164 | 28.982999801635742 | 28.989999771118164 | 44400 |
| 22 Jan 2025 | 28.850000381469727 | 29.350000381469727 | 28.735000610351562 | 29.049999237060547 | 80400 |
| 23 Jan 2025 | 29.170000076293945 | 29.229999542236328 | 28.81999969482422 | 28.979999542236328 | 161400 |
| 24 Jan 2025 | 28.969999313354492 | 29.350000381469727 | 28.899999618530273 | 29.34000015258789 | 111600 |
| 27 Jan 2025 | 29.239999771118164 | 29.440000534057617 | 29.15999984741211 | 29.260000228881836 | 48800 |
| 28 Jan 2025 | 29.3799991607666 | 29.475000381469727 | 29.09000015258789 | 29.229999542236328 | 136200 |
| 29 Jan 2025 | 29.229999542236328 | 29.719999313354492 | 29.229999542236328 | 29.450000762939453 | 230900 |
| 30 Jan 2025 | 29.690000534057617 | 30.094999313354492 | 29.540000915527344 | 29.690000534057617 | 227100 |
| 31 Jan 2025 | 29.649999618530273 | 30.0 | 29.440000534057617 | 29.780000686645508 | 241900 |
| 03 Feb 2025 | 29.459999084472656 | 30.155000686645508 | 29.09000015258789 | 29.950000762939453 | 184600 |
| 04 Feb 2025 | 30.0 | 30.649999618530273 | 30.0 | 30.559999465942383 | 343300 |
| 05 Feb 2025 | 30.530000686645508 | 31.350000381469727 | 30.530000686645508 | 31.059999465942383 | 334700 |
| 06 Feb 2025 | 32.0 | 33.33000183105469 | 31.55500030517578 | 32.4900016784668 | 733300 |
| 07 Feb 2025 | 32.54999923706055 | 32.81999969482422 | 32.279998779296875 | 32.52000045776367 | 313700 |
| 10 Feb 2025 | 32.689998626708984 | 33.08000183105469 | 32.57500076293945 | 32.689998626708984 | 165700 |
| 11 Feb 2025 | 32.779998779296875 | 33.005001068115234 | 32.58000183105469 | 32.91999816894531 | 204900 |
| 12 Feb 2025 | 32.79999923706055 | 33.040000915527344 | 32.619998931884766 | 32.810001373291016 | 112100 |
| 13 Feb 2025 | 33.0 | 33.119998931884766 | 32.78499984741211 | 32.91999816894531 | 230500 |
| 14 Feb 2025 | 33.119998931884766 | 33.619998931884766 | 33.0 | 33.290000915527344 | 217600 |
| 18 Feb 2025 | 33.47999954223633 | 33.53499984741211 | 32.33000183105469 | 32.33000183105469 | 122600 |
| 19 Feb 2025 | 32.380001068115234 | 32.709999084472656 | 31.93000030517578 | 32.31999969482422 | 106700 |
| 20 Feb 2025 | 32.220001220703125 | 32.823001861572266 | 32.104000091552734 | 32.5 | 186100 |
| 21 Feb 2025 | 32.4900016784668 | 32.665000915527344 | 31.514999389648438 | 31.729999542236328 | 144200 |
| 24 Feb 2025 | 31.780000686645508 | 32.22999954223633 | 31.597999572753906 | 31.93000030517578 | 113800 |
| 25 Feb 2025 | 32.09000015258789 | 32.40999984741211 | 31.639999389648438 | 31.68000030517578 | 374500 |
| 26 Feb 2025 | 31.600000381469727 | 32.22999954223633 | 31.549999237060547 | 32.06999969482422 | 120000 |
| 27 Feb 2025 | 31.979999542236328 | 32.119998931884766 | 31.832000732421875 | 31.969999313354492 | 113900 |
| 28 Feb 2025 | 31.979999542236328 | 32.119998931884766 | 31.635000228881836 | 32.040000915527344 | 187500 |
| 03 Mar 2025 | 32.11000061035156 | 32.61000061035156 | 32.0 | 32.209999084472656 | 75900 |
| 04 Mar 2025 | 31.979999542236328 | 32.099998474121094 | 31.25 | 31.56999969482422 | 180200 |
| 05 Mar 2025 | 31.520000457763672 | 32.279998779296875 | 31.520000457763672 | 32.189998626708984 | 148500 |
| 06 Mar 2025 | 31.90999984741211 | 32.150001525878906 | 31.549999237060547 | 31.610000610351562 | 187000 |
| 07 Mar 2025 | 31.739999771118164 | 32.150001525878906 | 31.479999542236328 | 32.04999923706055 | 207100 |
| 10 Mar 2025 | 32.04999923706055 | 32.064998626708984 | 30.989999771118164 | 31.100000381469727 | 205400 |
| 11 Mar 2025 | 31.1200008392334 | 31.649999618530273 | 31.100000381469727 | 31.329999923706055 | 222700 |
| 12 Mar 2025 | 31.270000457763672 | 32.369998931884766 | 31.270000457763672 | 32.08000183105469 | 245100 |
| 13 Mar 2025 | 31.93000030517578 | 32.792999267578125 | 31.795000076293945 | 32.439998626708984 | 135900 |
| 14 Mar 2025 | 32.849998474121094 | 33.27000045776367 | 32.650001525878906 | 33.040000915527344 | 333300 |
| 17 Mar 2025 | 33.029998779296875 | 33.810001373291016 | 33.029998779296875 | 33.61000061035156 | 185900 |
| 18 Mar 2025 | 33.40999984741211 | 33.87799835205078 | 33.369998931884766 | 33.7599983215332 | 95400 |
| 19 Mar 2025 | 33.79999923706055 | 34.2400016784668 | 33.540000915527344 | 34.08000183105469 | 170700 |
| 20 Mar 2025 | 34.099998474121094 | 34.599998474121094 | 33.939998626708984 | 34.20000076293945 | 98900 |
| 21 Mar 2025 | 34.09000015258789 | 34.49700164794922 | 33.220001220703125 | 34.09000015258789 | 198100 |
| 24 Mar 2025 | 34.22999954223633 | 34.52000045776367 | 33.72999954223633 | 33.84000015258789 | 115000 |
| 25 Mar 2025 | 34.099998474121094 | 34.310001373291016 | 33.93000030517578 | 34.310001373291016 | 224900 |
| 26 Mar 2025 | 34.08000183105469 | 34.40999984741211 | 33.459999084472656 | 33.84000015258789 | 167500 |
| 27 Mar 2025 | 33.724998474121094 | 34.529998779296875 | 33.47999954223633 | 33.599998474121094 | 124400 |
| 28 Mar 2025 | 33.58000183105469 | 33.599998474121094 | 32.9900016784668 | 33.5 | 159100 |
| 31 Mar 2025 | 33.119998931884766 | 33.29999923706055 | 32.86000061035156 | 33.130001068115234 | 139500 |
| 01 Apr 2025 | 33.36000061035156 | 33.959999084472656 | 33.2599983215332 | 33.790000915527344 | 167800 |
| 02 Apr 2025 | 33.52000045776367 | 33.86000061035156 | 33.31999969482422 | 33.630001068115234 | 177100 |