Intact Financial (IFC_pe)

IFC_pe
🏛️ Canadá →
24.05
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 26.08 26.16 26.08 26.16 0.0M
2021-12-29 25.99 25.99 25.85 25.85 0.0M
2021-12-22 25.90 25.90 25.60 25.60 0.0M
2021-12-21 25.86 25.86 25.60 25.72 0.0M
2021-12-17 26.00 26.00 26.00 26.00 0.0M
2021-12-13 25.80 26.63 25.80 26.63 0.0M
2021-12-10 25.76 25.76 25.76 25.76 0.0M
2021-12-08 26.04 26.05 26.04 26.05 0.0M
2021-12-06 26.00 26.00 26.00 26.00 0.0M
2021-12-03 26.00 26.00 26.00 26.00 0.0M
2021-12-01 26.10 26.10 26.10 26.10 0.0M
2021-11-30 26.00 26.10 26.00 26.10 0.0M
2021-11-29 26.20 26.20 26.20 26.20 0.0M
2021-11-26 26.30 26.30 26.30 26.30 0.0M
2021-11-25 26.40 26.40 26.39 26.40 0.0M
2021-11-24 26.50 26.79 26.40 26.40 0.0M
2021-11-22 26.45 26.45 26.45 26.45 0.0M
2021-11-19 26.50 26.50 26.34 26.35 0.0M
2021-11-17 26.40 26.40 26.40 26.40 0.0M
2021-11-16 26.40 26.40 26.40 26.40 0.0M
2021-11-15 26.49 26.50 26.49 26.50 0.0M
2021-11-12 26.80 26.80 26.80 26.80 0.0M
2021-11-10 26.75 26.75 26.75 26.75 0.0M
2021-11-09 26.45 26.45 26.45 26.45 0.0M
2021-11-05 26.80 26.80 26.70 26.70 0.0M
2021-11-04 26.60 26.81 26.60 26.81 0.0M
2021-11-03 26.70 26.70 26.70 26.70 0.0M
2021-11-01 26.31 26.31 26.31 26.31 0.0M
2021-10-29 26.59 26.59 26.59 26.59 0.0M
2021-10-27 26.36 26.40 26.36 26.40 0.0M
2021-10-22 26.30 26.30 26.30 26.30 0.0M
2021-10-21 26.77 26.77 26.74 26.74 0.0M
2021-10-19 26.45 26.45 26.37 26.37 0.0M
2021-10-15 26.54 26.54 26.54 26.54 0.0M
2021-10-14 26.37 26.50 26.25 26.25 0.0M
2021-10-13 26.36 26.36 26.35 26.36 0.0M
2021-10-12 26.40 26.40 26.35 26.35 0.0M
2021-10-08 26.35 26.80 26.35 26.80 0.0M
2021-10-07 26.36 26.36 26.36 26.36 0.0M
2021-10-04 26.89 27.00 26.85 26.85 0.0M
2021-10-01 26.88 26.89 26.54 26.89 0.0M
2021-09-29 26.65 26.87 26.65 26.87 0.0M
2021-09-27 26.70 26.70 26.60 26.60 0.0M
2021-09-24 26.60 26.60 26.60 26.60 0.0M
2021-09-23 26.69 26.75 26.69 26.75 0.0M
2021-09-21 26.70 26.70 26.60 26.60 0.0M
2021-09-20 26.60 26.60 26.45 26.45 0.0M
2021-09-17 26.50 26.52 26.50 26.50 0.0M
2021-09-16 26.60 26.60 26.60 26.60 0.0M
2021-09-10 27.00 27.02 27.00 27.02 0.0M
2021-09-09 27.00 27.35 27.00 27.35 0.0M
2021-09-08 27.15 27.35 27.15 27.35 0.0M
2021-09-07 27.20 27.20 27.20 27.20 0.0M
2021-09-03 27.20 27.20 27.20 27.20 0.0M
2021-09-02 27.20 27.20 27.20 27.20 0.0M
2021-09-01 27.10 27.20 27.10 27.20 0.0M
2021-08-27 27.48 27.49 27.48 27.49 0.0M
2021-08-26 27.25 27.25 27.25 27.25 0.0M
2021-08-24 27.00 27.00 27.00 27.00 0.0M
2021-08-23 26.82 27.36 26.82 27.36 0.0M
2021-08-19 26.62 27.61 26.61 27.61 0.0M
2021-08-18 26.85 26.85 26.85 26.85 0.0M
2021-08-13 26.51 26.81 26.51 26.80 0.0M
2021-08-12 26.75 26.75 26.75 26.75 0.0M
2021-08-11 26.48 26.70 26.45 26.70 0.0M
2021-08-09 26.20 26.30 26.10 26.20 0.0M
2021-08-06 26.05 26.10 26.05 26.10 0.0M
2021-08-03 26.10 26.10 26.00 26.05 0.0M
2021-07-30 26.10 26.25 26.10 26.25 0.0M
2021-07-29 26.02 26.24 26.00 26.00 0.0M
2021-07-28 26.13 26.13 26.13 26.13 0.0M
2021-07-27 26.40 26.40 26.16 26.17 0.0M
2021-07-26 26.35 26.68 26.20 26.68 0.0M
2021-07-21 26.35 26.50 26.10 26.25 0.0M
2021-07-20 26.49 26.50 26.48 26.48 0.0M
2021-07-16 26.54 26.56 26.16 26.30 0.0M
2021-07-15 26.55 26.55 26.55 26.55 0.0M
2021-07-14 26.16 26.25 26.16 26.25 0.0M
2021-07-13 26.40 26.50 26.38 26.44 0.0M
2021-07-12 26.30 26.40 26.30 26.40 0.0M
2021-07-09 26.30 26.30 26.30 26.30 0.0M
2021-07-08 26.29 26.40 26.29 26.31 0.0M
2021-07-07 26.25 26.25 26.19 26.19 0.0M
2021-07-06 26.16 26.35 26.16 26.35 0.0M
2021-07-02 26.35 26.35 26.35 26.35 0.0M
2021-06-30 26.00 26.24 26.00 26.24 0.0M
2021-06-29 25.95 26.19 25.95 26.19 0.0M
2021-06-28 26.05 26.05 26.05 26.05 0.0M
2021-06-25 26.10 26.10 25.90 25.90 0.0M
2021-06-24 26.00 26.00 25.90 26.00 0.0M
2021-06-23 25.95 26.05 25.95 26.00 0.0M
2021-06-22 25.67 25.92 25.67 25.92 0.0M
2021-06-18 25.75 26.05 25.70 26.05 0.0M
2021-06-17 25.85 25.88 25.59 25.75 0.0M
2021-06-16 25.86 25.86 25.85 25.85 0.0M
2021-06-15 25.90 26.22 25.90 25.90 0.0M
2021-06-14 25.90 25.95 25.90 25.95 0.0M
2021-06-11 26.03 26.03 26.01 26.03 0.0M
2021-06-10 26.71 26.71 26.04 26.13 0.0M
2021-06-09 26.10 26.10 26.10 26.10 0.0M
2021-06-08 26.72 26.72 26.72 26.72 0.0M
2021-06-04 26.23 26.76 26.23 26.76 0.0M
2021-06-03 26.99 27.24 26.18 26.18 0.0M
2021-06-02 26.50 26.77 26.49 26.77 0.0M
2021-06-01 26.66 26.66 26.65 26.65 0.0M
2021-05-31 26.59 26.65 26.59 26.65 0.0M
2021-05-28 26.28 26.50 26.20 26.20 0.0M
2021-05-27 26.29 26.29 26.27 26.28 0.0M
2021-05-26 26.06 26.15 26.06 26.15 0.0M
2021-05-25 26.05 26.05 26.05 26.05 0.0M
2021-05-21 25.95 26.04 25.77 26.04 0.0M
2021-05-20 25.89 25.89 25.85 25.85 0.0M
2021-05-19 25.86 25.90 25.80 25.90 0.0M
2021-05-18 25.89 25.99 25.80 25.80 0.0M
2021-05-17 25.90 25.90 25.87 25.87 0.0M
2021-05-14 25.67 25.85 25.66 25.85 0.0M
2021-05-13 25.98 25.98 25.98 25.98 0.0M
2021-05-12 25.90 26.00 25.80 25.81 0.0M
2021-05-10 25.90 25.91 25.90 25.91 0.0M
2021-05-07 25.80 26.00 25.80 25.99 0.0M
2021-05-06 25.85 25.85 25.85 25.85 0.0M
2021-05-05 25.75 25.75 25.71 25.71 0.0M
2021-05-04 25.68 25.68 25.68 25.68 0.0M
2021-05-03 25.75 25.75 25.75 25.75 0.0M
2021-04-30 25.85 25.85 25.85 25.85 0.0M
2021-04-29 25.81 25.81 25.58 25.60 0.0M
2021-04-28 25.62 25.71 25.62 25.71 0.0M
2021-04-27 25.70 25.75 25.56 25.75 0.0M
2021-04-26 25.70 25.71 25.70 25.71 0.0M
2021-04-22 26.06 26.06 25.95 25.95 0.0M
2021-04-21 26.00 26.00 26.00 26.00 0.0M
2021-04-20 25.85 26.00 25.85 26.00 0.0M
2021-04-19 25.95 25.95 25.95 25.95 0.0M
2021-04-16 25.79 26.00 25.79 25.95 0.0M
2021-04-15 25.95 25.95 25.95 25.95 0.0M
2021-04-14 26.00 26.04 25.95 25.96 0.0M
2021-04-13 25.97 26.05 25.97 26.05 0.0M
2021-04-12 26.01 26.09 26.01 26.09 0.0M
2021-04-09 25.96 25.96 25.96 25.96 0.0M
2021-04-08 25.90 25.90 25.90 25.90 0.0M
2021-04-07 25.84 25.85 25.78 25.78 0.0M
2021-04-06 25.80 25.80 25.80 25.80 0.0M
2021-04-05 25.77 25.77 25.77 25.77 0.0M
2021-03-31 25.77 25.78 25.77 25.78 0.0M
2021-03-30 25.75 25.80 25.56 25.56 0.0M
2021-03-29 25.74 25.74 25.60 25.74 0.0M
2021-03-26 25.75 25.75 25.60 25.60 0.0M
2021-03-25 25.60 25.76 25.60 25.76 0.0M
2021-03-24 25.60 25.60 25.60 25.60 0.0M
2021-03-23 25.23 25.23 25.23 25.23 0.0M
2021-03-19 25.20 25.20 25.20 25.20 0.0M
2021-03-18 25.25 25.35 25.25 25.35 0.0M
2021-03-17 25.40 25.50 25.26 25.26 0.0M
2021-03-16 25.39 25.39 25.39 25.39 0.0M
2021-03-15 25.39 25.40 25.39 25.40 0.0M
2021-03-12 25.31 25.31 25.20 25.30 0.0M
2021-03-11 25.45 25.50 25.42 25.48 0.0M
2021-03-10 25.50 25.50 25.46 25.50 0.0M
2021-03-09 25.46 25.46 25.45 25.45 0.0M
2021-03-05 25.40 25.40 25.40 25.40 0.0M
2021-03-04 25.50 25.51 25.41 25.41 0.0M
2021-03-03 25.41 25.75 25.41 25.45 0.0M
2021-03-02 25.50 25.50 25.41 25.49 0.0M
2021-03-01 25.41 25.45 25.38 25.38 0.0M
2021-02-26 25.40 25.44 25.40 25.41 0.0M
2021-02-25 25.45 25.48 25.40 25.41 0.0M
2021-02-24 25.40 25.49 25.40 25.48 0.0M
2021-02-22 25.50 25.50 25.42 25.42 0.0M
2021-02-19 25.70 25.79 25.61 25.64 0.0M
2021-02-18 25.70 25.80 25.67 25.67 0.1M
2021-02-17 25.66 25.70 25.66 25.70 0.0M
2021-02-16 25.87 25.90 25.66 25.70 0.0M
2021-02-12 25.85 25.85 25.85 25.85 0.0M
2021-02-11 25.89 25.90 25.76 25.76 0.0M
2021-02-08 26.00 26.10 25.99 26.00 0.0M
2021-02-05 26.02 26.02 25.99 25.99 0.0M
2021-02-04 26.08 26.39 26.08 26.30 0.0M
2021-02-03 26.00 26.10 26.00 26.10 0.0M
2021-02-02 25.85 26.00 25.85 26.00 0.0M
2021-02-01 25.89 25.89 25.89 25.89 0.0M
2021-01-29 25.72 25.92 25.72 25.92 0.0M
2021-01-28 25.70 25.86 25.70 25.86 0.0M
2021-01-27 25.80 25.80 25.65 25.65 0.0M
2021-01-26 25.66 25.66 25.66 25.66 0.0M
2021-01-25 25.85 25.85 25.51 25.51 0.0M
2021-01-22 25.70 25.70 25.70 25.70 0.0M
2021-01-21 25.66 25.66 25.66 25.66 0.0M
2021-01-19 25.36 25.36 25.36 25.36 0.0M
2021-01-15 25.34 25.34 25.32 25.32 0.0M
2021-01-13 25.73 25.75 25.68 25.75 0.0M
2021-01-12 25.65 25.70 25.65 25.70 0.0M
2021-01-11 25.70 25.70 25.70 25.70 0.0M
2021-01-08 25.82 25.82 25.62 25.62 0.0M
2021-01-07 25.90 25.90 25.90 25.90 0.0M
2021-01-05 25.43 25.43 25.32 25.32 0.0M