24,520$
0,08%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 24,65 | 24,72 | 24,31 | 24,52 | 0,08% | 54.176,00 |
| 12.09.2024 | 24,68 | 24,98 | 24,47 | 24,50 | -0,12% | 66.447,00 |
| 11.09.2024 | 24,23 | 24,56 | 23,95 | 24,53 | 0,78% | 37.068,00 |
| 10.09.2024 | 24,46 | 24,46 | 24,00 | 24,34 | 0,08% | 37.393,00 |
| 09.09.2024 | 24,73 | 24,89 | 24,32 | 24,32 | -0,49% | 30.917,00 |
| 06.09.2024 | 25,23 | 25,23 | 24,42 | 24,44 | -2,36% | 34.933,00 |
| 05.09.2024 | 24,94 | 25,38 | 24,94 | 25,03 | 0,16% | 228.256,00 |
| 04.09.2024 | 24,78 | 25,13 | 24,60 | 24,99 | 0,85% | 56.607,00 |
| 03.09.2024 | 25,35 | 25,35 | 24,68 | 24,78 | -2,44% | 230.132,00 |
| 30.08.2024 | 24,76 | 25,45 | 24,75 | 25,40 | 2,79% | 86.449,00 |
| 29.08.2024 | 24,01 | 24,79 | 24,01 | 24,71 | 2,96% | 78.718,00 |
| 28.08.2024 | 23,82 | 24,12 | 23,72 | 24,00 | 0,93% | 185.626,00 |
| 27.08.2024 | 23,75 | 23,89 | 23,68 | 23,78 | 0,17% | 124.427,00 |
| 26.08.2024 | 23,79 | 23,90 | 23,53 | 23,74 | -0,29% | 43.771,00 |
| 23.08.2024 | 23,82 | 24,16 | 23,73 | 23,81 | -0,08% | 57.188,00 |
| 22.08.2024 | 23,94 | 23,96 | 23,76 | 23,83 | -0,04% | 93.086,00 |
| 21.08.2024 | 23,92 | 23,98 | 23,65 | 23,84 | 0,21% | 26.997,00 |
| 20.08.2024 | 23,94 | 23,94 | 23,68 | 23,79 | -0,46% | 234.946,00 |
| 19.08.2024 | 23,52 | 24,06 | 23,18 | 23,90 | 2,31% | 180.771,00 |
| 16.08.2024 | 23,50 | 23,74 | 23,27 | 23,36 | 0,30% | 21.711,00 |
| 15.08.2024 | 22,79 | 23,70 | 22,58 | 23,29 | 2,96% | 115.888,00 |
| 14.08.2024 | 22,55 | 23,02 | 22,36 | 22,62 | 0,89% | 37.507,00 |
| 13.08.2024 | 22,60 | 22,80 | 22,34 | 22,42 | -1,41% | 58.309,00 |
| 12.08.2024 | 22,97 | 23,28 | 22,69 | 22,74 | -1,00% | 31.386,00 |
| 09.08.2024 | 22,75 | 23,34 | 22,56 | 22,97 | 1,14% | 67.906,00 |
| 08.08.2024 | 22,40 | 22,76 | 22,40 | 22,71 | 1,57% | 18.615,00 |
| 07.08.2024 | 22,39 | 22,51 | 22,14 | 22,36 | 0,00% | 52.212,00 |
| 06.08.2024 | 22,17 | 22,54 | 21,97 | 22,36 | 0,95% | 32.423,00 |
| 05.08.2024 | 21,63 | 22,21 | 21,40 | 22,15 | -0,58% | 55.470,00 |
| 02.08.2024 | 22,08 | 22,29 | 21,63 | 22,28 | 0,13% | 107.075,00 |
| 01.08.2024 | 22,68 | 22,79 | 22,06 | 22,25 | -2,24% | 66.443,00 |
| 31.07.2024 | 22,45 | 22,93 | 21,81 | 22,76 | 1,07% | 17.230,00 |
| 30.07.2024 | 22,10 | 22,61 | 22,10 | 22,52 | 1,40% | 26.299,00 |
| 29.07.2024 | 22,67 | 22,67 | 22,01 | 22,21 | -2,20% | 18.581,00 |
| 26.07.2024 | 22,63 | 22,79 | 22,52 | 22,71 | 0,13% | 17.447,00 |
| 25.07.2024 | 22,60 | 22,98 | 22,53 | 22,68 | -0,13% | 15.935,00 |
| 24.07.2024 | 22,75 | 23,15 | 22,55 | 22,71 | -0,92% | 15.115,00 |
| 23.07.2024 | 22,91 | 23,22 | 22,81 | 22,92 | 0,04% | 20.601,00 |
| 22.07.2024 | 22,83 | 22,94 | 22,61 | 22,91 | 0,35% | 33.881,00 |
| 19.07.2024 | 23,00 | 23,38 | 22,83 | 22,83 | 0,18% | 31.126,00 |
| 18.07.2024 | 22,84 | 23,03 | 22,59 | 22,79 | -0,74% | 17.249,00 |
| 17.07.2024 | 23,09 | 23,35 | 22,95 | 22,96 | -0,82% | 23.300,00 |
| 16.07.2024 | 24,09 | 24,44 | 23,05 | 23,15 | -3,78% | 78.690,00 |
| 15.07.2024 | 24,07 | 24,20 | 23,65 | 24,06 | -0,41% | 85.260,00 |
| 12.07.2024 | 23,87 | 24,16 | 23,65 | 24,16 | 1,81% | 92.378,00 |
| 11.07.2024 | 23,97 | 24,36 | 23,43 | 23,73 | -0,79% | 84.249,00 |
| 10.07.2024 | 23,66 | 23,97 | 23,54 | 23,92 | 1,61% | 110.990,00 |
| 09.07.2024 | 22,81 | 23,59 | 22,81 | 23,54 | 2,48% | 105.376,00 |
| 08.07.2024 | 22,29 | 23,07 | 22,08 | 22,97 | 2,91% | 166.806,00 |
| 05.07.2024 | 22,46 | 22,47 | 22,25 | 22,32 | -0,89% | 28.508,00 |
| 03.07.2024 | 22,36 | 22,68 | 22,36 | 22,52 | 0,63% | 16.017,00 |
| 02.07.2024 | 22,25 | 22,57 | 22,25 | 22,38 | 0,00% | 31.544,00 |
| 01.07.2024 | 22,56 | 22,56 | 22,19 | 22,38 | -0,13% | 63.236,00 |
| 28.06.2024 | 22,36 | 22,61 | 22,25 | 22,41 | 0,45% | 27.159,00 |
| 27.06.2024 | 22,05 | 22,33 | 21,85 | 22,31 | 1,27% | 55.569,00 |
| 26.06.2024 | 22,09 | 22,34 | 21,86 | 22,03 | -0,99% | 75.940,00 |
| 25.06.2024 | 22,25 | 22,29 | 21,99 | 22,25 | -0,04% | 14.745,00 |
| 24.06.2024 | 22,20 | 22,48 | 22,05 | 22,26 | 0,82% | 17.712,00 |
| 21.06.2024 | 22,06 | 22,19 | 22,00 | 22,08 | -0,59% | 64.154,00 |
| 20.06.2024 | 22,32 | 22,42 | 22,05 | 22,21 | -1,02% | 49.478,00 |
| 18.06.2024 | 22,54 | 22,70 | 22,35 | 22,44 | -1,06% | 43.897,00 |
| 17.06.2024 | 22,29 | 22,72 | 22,18 | 22,68 | 2,25% | 26.639,00 |
| 14.06.2024 | 22,23 | 22,24 | 21,91 | 22,18 | -0,54% | 69.793,00 |
| 13.06.2024 | 22,21 | 22,48 | 22,12 | 22,30 | -0,18% | 17.658,00 |
| 12.06.2024 | 22,32 | 22,71 | 22,17 | 22,34 | 0,22% | 50.511,00 |
| 11.06.2024 | 22,27 | 22,49 | 22,12 | 22,29 | -0,76% | 44.250,00 |
| 10.06.2024 | 22,34 | 22,54 | 22,18 | 22,46 | 1,13% | 25.100,00 |
| 07.06.2024 | 22,84 | 22,84 | 22,15 | 22,21 | -2,42% | 22.233,00 |
| 06.06.2024 | 22,81 | 22,94 | 22,51 | 22,76 | -0,26% | 47.315,00 |
| 05.06.2024 | 22,45 | 23,00 | 22,39 | 22,82 | 1,29% | 37.108,00 |
| 04.06.2024 | 23,24 | 23,24 | 22,50 | 22,53 | -3,92% | 78.958,00 |
| 03.06.2024 | 24,00 | 24,05 | 23,40 | 23,45 | -2,58% | 119.515,00 |
| 31.05.2024 | 22,77 | 24,41 | 22,75 | 24,07 | 5,39% | 402.379,00 |
| 30.05.2024 | 22,46 | 22,84 | 22,28 | 22,84 | 1,15% | 64.427,00 |
| 29.05.2024 | 22,32 | 22,67 | 21,98 | 22,58 | 0,62% | 45.874,00 |
| 28.05.2024 | 22,62 | 22,79 | 22,25 | 22,44 | -0,66% | 36.397,00 |
| 24.05.2024 | 22,25 | 22,60 | 22,08 | 22,59 | 1,57% | 37.182,00 |
| 23.05.2024 | 22,44 | 22,49 | 22,01 | 22,24 | -1,07% | 32.184,00 |
| 22.05.2024 | 22,96 | 22,96 | 22,47 | 22,48 | -2,09% | 36.108,00 |
| 21.05.2024 | 23,02 | 23,19 | 22,84 | 22,96 | -0,52% | 25.100,00 |
| 20.05.2024 | 23,29 | 23,47 | 23,01 | 23,08 | -0,77% | 44.717,00 |
| 17.05.2024 | 23,51 | 23,56 | 23,13 | 23,26 | -1,86% | 67.315,00 |
| 16.05.2024 | 23,61 | 24,16 | 23,48 | 23,70 | 1,28% | 95.283,00 |
| 15.05.2024 | 22,00 | 23,49 | 21,83 | 23,40 | 7,73% | 179.471,00 |
| 14.05.2024 | 22,95 | 23,05 | 21,56 | 21,72 | -5,44% | 280.133,00 |
| 13.05.2024 | 22,87 | 23,38 | 22,63 | 22,97 | 0,75% | 104.464,00 |
| 10.05.2024 | 22,96 | 23,21 | 22,78 | 22,80 | -0,70% | 96.626,00 |
| 09.05.2024 | 22,95 | 23,20 | 22,90 | 22,96 | 0,04% | 124.964,00 |
| 08.05.2024 | 22,01 | 22,95 | 21,94 | 22,95 | 3,80% | 126.668,00 |
| 07.05.2024 | 21,99 | 22,36 | 21,99 | 22,11 | 0,50% | 59.551,00 |
| 06.05.2024 | 21,74 | 22,11 | 21,74 | 22,00 | 1,62% | 28.405,00 |
| 03.05.2024 | 21,65 | 21,78 | 21,50 | 21,65 | -0,05% | 104.106,00 |
| 02.05.2024 | 21,50 | 21,79 | 21,50 | 21,66 | 0,51% | 37.837,00 |
| 01.05.2024 | 21,50 | 21,90 | 21,33 | 21,55 | 1,08% | 66.367,00 |
| 30.04.2024 | 22,00 | 22,12 | 21,27 | 21,32 | -3,09% | 143.422,00 |
| 29.04.2024 | 21,59 | 22,31 | 21,59 | 22,00 | 1,71% | 145.559,00 |
| 26.04.2024 | 21,41 | 21,80 | 21,41 | 21,63 | 0,70% | 129.292,00 |
| 25.04.2024 | 21,88 | 21,94 | 21,47 | 21,48 | -2,19% | 63.802,00 |
| 24.04.2024 | 21,98 | 22,10 | 21,78 | 21,96 | 0,18% | 75.022,00 |
| 23.04.2024 | 21,85 | 22,22 | 21,75 | 21,92 | 0,41% | 219.977,00 |