Intercorp Financial Services Inc (IFS) Historical Stock Data
21.65 ↓0.01 (-0.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IFS is down -0.71% a day on average. There have been 12 days where Intercorp Financial Services Inc closed green and 18 days where IFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.65 | 21.65 | ↑$0.00 (0.00%) | 21.50 | 21.78 | 104.11K |
| 2024-05-02 | 21.50 | 21.66 | ↑$0.16 (0.74%) | 21.50 | 21.79 | 37.84K |
| 2024-05-01 | 21.50 | 21.55 | ↑$0.05 (0.23%) | 21.33 | 21.90 | 66.37K |
| 2024-04-30 | 22.00 | 21.32 | ↓$0.68 (-3.09%) | 21.27 | 22.12 | 143.42K |
| 2024-04-29 | 21.59 | 22.00 | ↑$0.41 (1.90%) | 21.59 | 22.31 | 145.56K |
| 2024-04-26 | 21.41 | 21.63 | ↑$0.22 (1.03%) | 21.41 | 21.80 | 129.29K |
| 2024-04-25 | 21.88 | 21.48 | ↓$0.40 (-1.83%) | 21.47 | 21.94 | 63.80K |
| 2024-04-24 | 21.98 | 21.96 | ↓$0.02 (-0.09%) | 21.78 | 22.10 | 75.02K |
| 2024-04-23 | 21.85 | 21.92 | ↑$0.07 (0.32%) | 21.75 | 22.22 | 268.98K |
| 2024-04-22 | 21.34 | 21.83 | ↑$0.49 (2.30%) | 21.09 | 21.83 | 89.78K |
| 2024-04-19 | 21.50 | 21.26 | ↓$0.24 (-1.12%) | 21.24 | 21.89 | 127.16K |
| 2024-04-18 | 21.23 | 21.68 | ↑$0.45 (2.12%) | 21.13 | 21.70 | 165.78K |
| 2024-04-17 | 21.10 | 21.15 | ↑$0.05 (0.24%) | 20.56 | 21.28 | 263.17K |
| 2024-04-16 | 22.43 | 22.47 | ↑$0.04 (0.18%) | 21.75 | 22.77 | 158.32K |
| 2024-04-15 | 23.08 | 22.30 | ↓$0.78 (-3.38%) | 22.24 | 23.46 | 169.68K |
| 2024-04-12 | 23.80 | 22.94 | ↓$0.86 (-3.61%) | 22.81 | 23.90 | 188.16K |
| 2024-04-11 | 24.27 | 23.59 | ↓$0.68 (-2.80%) | 23.58 | 24.45 | 219.68K |
| 2024-04-10 | 23.00 | 24.12 | ↑$1.12 (4.87%) | 22.94 | 24.12 | 123.66K |
| 2024-04-09 | 23.25 | 23.11 | ↓$0.14 (-0.60%) | 23.00 | 23.25 | 182.80K |
| 2024-04-08 | 23.29 | 23.08 | ↓$0.21 (-0.90%) | 23.07 | 23.30 | 215.80K |
| 2024-04-05 | 23.54 | 23.10 | ↓$0.44 (-1.87%) | 23.07 | 23.81 | 134.81K |
| 2024-04-04 | 23.94 | 23.50 | ↓$0.44 (-1.84%) | 23.38 | 24.21 | 142.94K |
| 2024-04-03 | 23.90 | 23.86 | ↓$0.04 (-0.17%) | 23.67 | 24.19 | 313.94K |
| 2024-04-02 | 23.72 | 23.90 | ↑$0.18 (0.76%) | 23.72 | 24.13 | 160.32K |
| 2024-04-01 | 24.09 | 23.85 | ↓$0.24 (-1.00%) | 23.76 | 24.46 | 155.61K |
| 2024-03-29 | 23.98 | 23.81 | ↓$0.17 (-0.71%) | 23.80 | 25.08 | 315.99K |
| 2024-03-28 | 23.98 | 23.81 | ↓$0.17 (-0.71%) | 23.80 | 25.08 | 315.82K |
| 2024-03-27 | 25.82 | 23.90 | ↓$1.92 (-7.44%) | 23.88 | 25.91 | 240.78K |
| 2024-03-26 | 26.37 | 25.74 | ↓$0.63 (-2.39%) | 25.68 | 26.42 | 55.65K |
| 2024-03-25 | 27.09 | 26.46 | ↓$0.63 (-2.33%) | 26.46 | 27.28 | 15.53K |
Create an account or log in to view more rows.
$IFS come to papa
$IFS due for a spike!
$IFS I'm friggin bored. Just give us our money already
$IFS what V recovery or fake pump
$IFS Holding Pattern
$IFS bear trap
$IFS BUY BUY BUY BUY
$IFS choo choo
$IFS the price is wrong
$IFS I’ll be buying more if this dips!