IFS - Intercorp Financial Services Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201941.7941.7040.6041.0241.025,301
Sep 13, 201940.8942.4440.8941.8441.8428,700
Sep 12, 201939.4241.2039.4241.1141.1133,700
Sep 11, 201939.3540.5339.0139.9339.93129,800
Sep 10, 201939.6139.9239.0039.5039.5027,400
Sep 09, 201940.8041.3339.6239.9639.9647,300
Sep 06, 201941.2242.0040.6340.6340.6334,600
Sep 05, 201940.9242.4139.7741.5041.5093,900
Sep 04, 201941.1941.6940.1340.5040.5015,800
Sep 03, 201939.5541.5039.5540.9940.9999,500
Aug 30, 201939.0040.1038.4239.9539.9558,200
Aug 29, 201939.2639.2638.4139.0039.0027,300
Aug 28, 201939.4839.9938.6038.9838.9831,500
Aug 27, 201938.3840.7638.0939.5539.55132,100
Aug 26, 201938.7439.1838.2938.5838.5869,300
Aug 23, 201939.9439.9438.4138.7038.7023,600
Aug 22, 201939.7540.0938.6740.0940.0936,200
Aug 21, 201939.7040.5539.0939.7839.7878,300
Aug 20, 201940.2741.2839.1539.7039.7025,800
Aug 19, 201941.1141.1140.1240.3640.3667,900
Aug 16, 201939.1840.2039.0139.7539.7536,600
Aug 15, 201939.1740.0439.0039.0039.0044,800
Aug 14, 201939.7140.0638.5638.9838.98157,900
Aug 13, 201939.3940.5738.2039.9339.9371,600
Aug 12, 201939.5540.3838.6139.8439.8481,900
Aug 09, 201940.9541.4739.9539.9539.9567,500
Aug 08, 201940.2541.8740.0541.4941.4945,800
Aug 07, 201938.8740.4438.5140.1140.11101,600
Aug 06, 201938.9339.7238.3639.0539.05142,900
Aug 05, 201939.9339.9337.7138.8338.83104,900
Aug 02, 201941.9042.2839.8539.9739.97252,700
Aug 01, 201942.1542.2541.6141.9441.94105,900
Jul 31, 201942.0842.5041.5142.2042.20120,000
Jul 30, 201942.3042.5641.3042.3242.32105,900
Jul 29, 201942.9943.2641.6142.6042.60276,000
Jul 26, 201943.0044.0042.6543.1643.16122,700
Jul 25, 201943.1544.4542.9043.7543.75195,500
Jul 24, 201943.5044.5042.2343.6543.65335,600
Jul 23, 201945.9546.0044.5744.6544.65190,000
Jul 22, 201945.8146.5843.8345.7045.70513,100
Jul 19, 201946.0047.4644.3147.0047.002,450,600
Jul 18, 201938.5038.5038.5038.5038.50-
Jul 17, 201938.5038.5038.5038.5038.50-
Jul 16, 201938.5038.5038.5038.5038.50-
Jul 15, 201938.5038.5038.5038.5038.50-
Jul 12, 201938.5038.5038.5038.5038.50-
Jul 11, 201938.5038.5038.5038.5038.50-
Jul 10, 201938.5038.5038.5038.5038.50-
Jul 09, 201938.5038.5038.5038.5038.50-
Jul 08, 201938.5038.5038.5038.5038.50-
Jul 05, 201938.5038.5038.5038.5038.50-
Jul 03, 201938.5038.5038.5038.5038.50-
Jul 02, 201938.5038.5038.5038.5038.50-
Jul 01, 201938.5038.5038.5038.5038.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.