IFINSEC.BO(IFINSEC.BO)
IFINSEC.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $228.35 | $228.35 | $227.00 | $228.00 | 29 |
| 8/11/2026 | $230.00 | $230.00 | $229.00 | $229.00 | 51 |
| 8/10/2026 | $215.00 | $230.00 | $215.00 | $230.00 | 246 |
| 8/7/2026 | $218.00 | $218.00 | $208.10 | $215.00 | 275 |
| 8/6/2026 | $230.70 | $230.70 | $217.20 | $225.00 | 266 |
| 8/5/2026 | $229.90 | $239.00 | $229.90 | $239.00 | 118 |
| 8/4/2026 | $216.50 | $216.50 | $214.00 | $214.00 | 1,367 |
| 8/3/2026 | $217.35 | $231.10 | $210.00 | $214.20 | 587 |
| 7/31/2026 | $231.15 | $245.00 | $231.00 | $231.00 | 406 |
| 7/30/2026 | $230.00 | $230.00 | $230.00 | $230.00 | - |
| 7/29/2026 | $216.00 | $230.00 | $216.00 | $230.00 | 416 |
| 7/28/2026 | $230.00 | $230.00 | $210.00 | $210.00 | 102 |
| 7/27/2026 | $228.00 | $230.00 | $228.00 | $230.00 | 35 |
| 7/24/2026 | $228.40 | $228.40 | $228.40 | $228.40 | 7 |
| 7/23/2026 | $216.55 | $230.00 | $216.55 | $230.00 | 701 |
| 7/22/2026 | $216.55 | $216.55 | $216.55 | $216.55 | 5 |
| 7/21/2026 | $220.00 | $220.00 | $216.55 | $216.55 | 60 |
| 7/20/2026 | $220.45 | $220.45 | $220.45 | $220.45 | - |
| 7/17/2026 | $224.00 | $230.05 | $215.10 | $216.50 | 481 |
| 7/16/2026 | $277.30 | $284.95 | $218.15 | $230.00 | 1,479 |
| 7/15/2026 | $219.00 | $245.00 | $217.00 | $245.00 | 534 |
| 7/14/2026 | $250.00 | $250.00 | $221.00 | $221.10 | 153 |
| 7/13/2026 | $195.30 | $239.95 | $195.30 | $239.95 | 2,130 |
| 7/10/2026 | $191.00 | $206.00 | $190.00 | $195.30 | 299 |
| 7/9/2026 | $202.20 | $203.15 | $195.00 | $195.00 | 849 |
| 7/8/2026 | $212.00 | $212.00 | $210.00 | $210.00 | 100 |
| 7/7/2026 | $211.50 | $213.00 | $198.10 | $202.00 | 855 |
| 7/6/2026 | $224.95 | $230.00 | $224.95 | $224.95 | 300 |
| 7/3/2026 | $224.55 | $237.50 | $224.55 | $225.00 | 29 |
| 7/2/2026 | $249.95 | $249.95 | $222.00 | $225.00 | 192 |
| 7/1/2026 | $219.60 | $219.60 | $219.60 | $219.60 | 71 |
| 6/30/2026 | $216.05 | $218.00 | $214.05 | $218.00 | 22 |
| 6/29/2026 | $219.15 | $221.00 | $216.95 | $216.95 | 92 |
| 6/25/2026 | $214.50 | $256.90 | $204.10 | $216.95 | 144 |
| 6/24/2026 | $210.95 | $215.00 | $204.05 | $215.00 | 241 |
| 6/23/2026 | $205.05 | $215.00 | $205.05 | $214.85 | 18 |
| 6/22/2026 | $218.00 | $218.00 | $200.00 | $201.50 | 174 |
| 6/19/2026 | $193.00 | $215.00 | $193.00 | $215.00 | 156 |
| 6/18/2026 | $192.30 | $192.30 | $192.30 | $192.30 | 50 |
| 6/17/2026 | $189.65 | $205.00 | $188.70 | $205.00 | 822 |
| 6/16/2026 | $193.30 | $198.00 | $188.00 | $188.55 | 820 |
| 6/15/2026 | $193.80 | $214.00 | $193.80 | $214.00 | 2,080 |
| 6/12/2026 | $192.00 | $192.00 | $188.00 | $190.90 | 615 |
| 6/11/2026 | $215.60 | $215.60 | $185.00 | $198.00 | 3,557 |
| 6/10/2026 | $192.50 | $214.00 | $170.00 | $213.50 | 5,619 |
| 6/9/2026 | $204.95 | $204.95 | $192.00 | $192.00 | 4 |
| 6/8/2026 | $205.00 | $209.90 | $192.20 | $209.90 | 655 |
| 6/5/2026 | $211.90 | $211.90 | $211.90 | $211.90 | 1 |
| 6/4/2026 | $214.50 | $214.50 | $213.95 | $214.15 | 42 |
| 6/3/2026 | $181.00 | $217.90 | $181.00 | $213.00 | 741 |
| 6/2/2026 | $190.00 | $195.00 | $185.00 | $185.00 | 1,107 |
| 6/1/2026 | $181.45 | $198.00 | $180.50 | $196.00 | 1,895 |
| 5/29/2026 | $193.00 | $193.00 | $193.00 | $193.00 | - |
| 5/27/2026 | $193.00 | $193.00 | $193.00 | $193.00 | 10 |
| 5/26/2026 | $190.00 | $195.00 | $190.00 | $195.00 | 123 |
| 5/25/2026 | $184.30 | $195.00 | $184.30 | $195.00 | 1,134 |
| 5/22/2026 | $190.00 | $190.00 | $190.00 | $190.00 | - |
| 5/21/2026 | $190.00 | $190.00 | $186.00 | $190.00 | 139 |
| 5/20/2026 | $193.00 | $199.00 | $181.20 | $199.00 | 1,460 |
| 5/19/2026 | $190.00 | $199.00 | $184.20 | $199.00 | 167 |
| 5/18/2026 | $190.00 | $200.00 | $184.00 | $184.00 | 200 |
| 5/15/2026 | $191.50 | $195.00 | $190.00 | $193.00 | 806 |
| 5/14/2026 | $191.50 | $191.50 | $191.50 | $191.50 | - |