Intercorp Financial Services Inc. IFS
NYSE · Vereinigte Staaten · Finanzen
$54,20-0,19 (-0,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,20 | -0,35 % | $54,09 | $54,27 | $52,98 | 148,71K |
| 2026-09-30 | $54,39 | -0,31 % | $54,60 | $55,00 | $54,00 | 341,50K |
| 2026-09-29 | $54,56 | -1,73 % | $55,58 | $55,59 | $54,52 | 220,50K |
| 2026-09-28 | $55,52 | -1,30 % | $55,89 | $56,38 | $55,52 | 244,10K |
| 2026-09-25 | $56,25 | +1,44 % | $55,71 | $56,34 | $55,42 | 155,00K |
| 2026-09-24 | $55,45 | +0,29 % | $54,85 | $55,50 | $54,59 | 230,20K |
| 2026-09-23 | $55,29 | -1,48 % | $55,89 | $56,72 | $55,23 | 242,10K |
| 2026-09-22 | $56,12 | +1,08 % | $55,54 | $56,38 | $55,05 | 234,40K |
| 2026-09-21 | $55,52 | +0,98 % | $55,51 | $55,81 | $54,95 | 225,40K |
| 2026-09-18 | $54,98 | -0,13 % | $54,80 | $55,07 | $54,45 | 271,60K |
| 2026-09-17 | $55,05 | +0,51 % | $54,62 | $55,88 | $53,31 | 208,10K |
| 2026-09-16 | $54,77 | +1,03 % | $54,48 | $55,12 | $54,34 | 252,10K |
| 2026-09-15 | $54,21 | -0,86 % | $54,96 | $55,99 | $54,05 | 226,90K |
| 2026-09-14 | $54,68 | -0,09 % | $54,56 | $55,14 | $54,23 | 148,50K |
| 2026-09-11 | $54,73 | +0,11 % | $55,20 | $55,32 | $54,27 | 311,10K |
| 2026-09-10 | $54,67 | +0,07 % | $54,45 | $55,19 | $54,23 | 239,20K |
| 2026-09-09 | $54,63 | -0,31 % | $54,30 | $55,19 | $54,30 | 183,20K |
| 2026-09-08 | $54,80 | -1,69 % | $54,82 | $55,62 | $54,46 | 250,90K |
| 2026-09-04 | $55,74 | -0,98 % | $55,83 | $56,10 | $55,26 | 84,40K |
| 2026-09-03 | $56,29 | +1,35 % | $56,02 | $56,38 | $55,52 | 112,70K |
| 2026-09-02 | $55,54 | +0,60 % | $55,32 | $56,08 | $54,68 | 149,50K |
| 2026-09-01 | $55,21 | +1,08 % | $54,12 | $55,32 | $54,12 | 98,30K |
| 2026-08-31 | $54,62 | -0,05 % | $54,96 | $55,00 | $53,82 | 240,80K |
| 2026-08-28 | $54,65 | +0,53 % | $54,69 | $54,99 | $54,28 | 180,50K |
| 2026-08-27 | $54,36 | -0,93 % | $55,08 | $55,08 | $54,23 | 222,50K |
| 2026-08-26 | $54,87 | +0,55 % | $54,96 | $55,44 | $54,50 | 131,20K |
| 2026-08-25 | $54,57 | -0,75 % | $55,26 | $55,61 | $54,25 | 117,00K |
| 2026-08-24 | $54,98 | +0,16 % | $54,53 | $55,32 | $54,53 | 220,20K |
| 2026-08-21 | $54,89 | +2,14 % | $54,26 | $54,99 | $53,95 | 211,90K |
| 2026-08-20 | $53,74 | -0,30 % | $54,20 | $54,84 | $53,55 | 310,60K |
| 2026-08-19 | $53,90 | -0,28 % | $54,06 | $54,53 | $53,34 | 513,50K |
| 2026-08-18 | $54,05 | -1,08 % | $54,15 | $55,03 | $53,15 | 261,80K |
| 2026-08-17 | $54,64 | -0,09 % | $55,12 | $55,26 | $54,09 | 260,40K |
| 2026-08-14 | $54,69 | +0,04 % | $54,72 | $55,34 | $54,02 | 223,90K |
| 2026-08-13 | $54,67 | -0,36 % | $54,50 | $55,31 | $53,53 | 524,50K |
| 2026-08-12 | $54,87 | -4,04 % | $58,04 | $58,26 | $54,20 | 459,40K |
| 2026-08-11 | $57,18 | -2,09 % | $58,87 | $59,98 | $57,18 | 144,10K |
| 2026-08-10 | $58,40 | -0,92 % | $58,77 | $60,09 | $58,13 | 103,00K |
| 2026-08-07 | $58,94 | -0,05 % | $59,10 | $59,26 | $57,92 | 136,10K |
| 2026-08-06 | $58,97 | -0,47 % | $59,33 | $60,54 | $58,33 | 347,10K |
| 2026-08-05 | $59,25 | +0,42 % | $59,15 | $60,33 | $59,08 | 217,80K |
| 2026-08-04 | $59,00 | -1,34 % | $60,19 | $60,39 | $59,00 | 131,20K |
| 2026-08-03 | $59,80 | +2,56 % | $58,41 | $59,90 | $58,08 | 232,20K |
| 2026-07-31 | $58,31 | -0,34 % | $58,59 | $58,99 | $57,41 | 366,60K |
| 2026-07-30 | $58,51 | +3,39 % | $57,53 | $59,56 | $57,53 | 1,08M |
| 2026-07-29 | $56,59 | -2,46 % | $57,44 | $57,96 | $56,35 | 172,30K |
| 2026-07-28 | $58,02 | -2,67 % | $59,17 | $59,18 | $57,43 | 188,20K |
| 2026-07-27 | $59,61 | -0,20 % | $59,95 | $60,80 | $59,19 | 138,70K |
| 2026-07-24 | $59,73 | +0,96 % | $59,02 | $60,22 | $58,81 | 56,80K |
| 2026-07-23 | $59,16 | -1,20 % | $59,27 | $59,91 | $58,47 | 73,30K |
| 2026-07-22 | $59,88 | -0,12 % | $60,04 | $60,28 | $59,02 | 210,70K |
| 2026-07-21 | $59,95 | +0,67 % | $59,99 | $60,31 | $59,07 | 232,70K |
| 2026-07-20 | $59,55 | +0,15 % | $59,91 | $60,74 | $58,82 | 252,40K |
| 2026-07-17 | $59,46 | +1,24 % | $57,89 | $59,69 | $57,00 | 108,10K |
| 2026-07-16 | $58,73 | -2,23 % | $59,70 | $60,49 | $58,69 | 223,10K |
| 2026-07-15 | $60,07 | +0,17 % | $60,16 | $60,53 | $59,04 | 212,30K |
| 2026-07-14 | $59,97 | +0,32 % | $60,35 | $61,38 | $59,61 | 129,00K |
| 2026-07-13 | $59,78 | -1,48 % | $60,66 | $60,66 | $59,15 | 139,90K |
| 2026-07-10 | $60,68 | +3,82 % | $58,67 | $61,25 | $58,67 | 223,90K |
| 2026-07-09 | $58,45 | +2,06 % | $57,81 | $58,67 | $57,20 | 119,30K |
| 2026-07-08 | $57,27 | -1,70 % | $58,64 | $58,64 | $57,00 | 141,60K |
| 2026-07-07 | $58,26 | -1,30 % | $58,74 | $59,39 | $57,55 | 121,10K |
| 2026-07-06 | $59,03 | +1,55 % | $58,71 | $59,21 | $58,24 | 194,90K |
| 2026-07-02 | $58,13 | -0,27 % | $58,38 | $59,17 | $57,37 | 296,20K |
| 2026-07-01 | $58,29 | +2,33 % | $56,49 | $58,92 | $56,49 | 312,00K |
| 2026-06-30 | $56,96 | +1,17 % | $56,43 | $57,44 | $56,43 | 197,30K |
| 2026-06-29 | $56,30 | +0,91 % | $55,60 | $56,72 | $54,99 | 151,40K |
| 2026-06-26 | $55,79 | +0,02 % | $55,71 | $56,98 | $55,19 | 208,80K |
| 2026-06-25 | $55,78 | +1,86 % | $55,04 | $55,99 | $54,19 | 416,50K |
| 2026-06-24 | $54,76 | -0,15 % | $55,02 | $55,70 | $53,84 | 480,50K |
| 2026-06-23 | $54,84 | -2,77 % | $55,50 | $56,51 | $54,57 | 280,80K |
| 2026-06-22 | $56,40 | -1,54 % | $57,52 | $57,63 | $56,04 | 260,90K |
| 2026-06-18 | $57,28 | -0,47 % | $58,10 | $58,13 | $56,29 | 747,70K |
| 2026-06-17 | $57,55 | +3,12 % | $56,24 | $58,16 | $56,24 | 322,50K |
| 2026-06-16 | $55,81 | +2,14 % | $55,14 | $55,99 | $54,57 | 299,80K |
| 2026-06-15 | $54,64 | -3,89 % | $56,85 | $57,03 | $54,05 | 391,40K |
| 2026-06-12 | $56,85 | +2,90 % | $56,08 | $57,10 | $55,63 | 238,80K |
| 2026-06-11 | $55,25 | +3,25 % | $54,09 | $55,94 | $54,09 | 348,70K |
| 2026-06-10 | $53,51 | +1,83 % | $52,14 | $53,95 | $52,14 | 451,20K |
| 2026-06-09 | $52,55 | +11,43 % | $49,65 | $53,84 | $49,65 | 725,30K |
| 2026-06-08 | $47,16 | +0,08 % | $47,41 | $47,69 | $45,29 | 755,20K |
| 2026-06-05 | $47,12 | -2,75 % | $48,12 | $48,34 | $45,84 | 658,50K |
| 2026-06-04 | $48,45 | -1,30 % | $49,20 | $49,81 | $48,01 | 239,60K |
| 2026-06-03 | $49,09 | -2,68 % | $50,41 | $50,41 | $48,70 | 587,50K |
| 2026-06-02 | $50,44 | +0,58 % | $49,70 | $50,57 | $49,53 | 256,90K |
| 2026-06-01 | $50,15 | +1,35 % | $49,22 | $50,26 | $48,62 | 245,60K |
| 2026-05-29 | $49,48 | +1,12 % | $49,33 | $49,70 | $48,72 | 381,50K |
| 2026-05-28 | $48,93 | -2,08 % | $49,49 | $49,69 | $48,73 | 313,70K |
| 2026-05-27 | $49,97 | -0,87 % | $50,50 | $50,57 | $49,18 | 227,40K |
| 2026-05-26 | $50,41 | +2,77 % | $49,28 | $50,65 | $48,50 | 753,40K |