37,290$
-0,98%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 37,76 | 37,78 | 37,29 | 37,29 | -0,98% | 7.266,00 |
| 01.07.2025 | 38,30 | 38,65 | 37,50 | 37,66 | -1,23% | 145.528,00 |
| 30.06.2025 | 37,82 | 38,15 | 37,48 | 38,13 | 0,79% | 167.845,00 |
| 27.06.2025 | 38,00 | 38,30 | 37,51 | 37,83 | -0,26% | 228.908,00 |
| 26.06.2025 | 36,20 | 37,93 | 36,20 | 37,93 | 4,81% | 292.862,00 |
| 25.06.2025 | 36,07 | 36,53 | 35,92 | 36,19 | 0,42% | 168.255,00 |
| 24.06.2025 | 36,04 | 36,41 | 35,90 | 36,04 | 0,87% | 243.616,00 |
| 23.06.2025 | 35,79 | 36,03 | 35,39 | 35,73 | -0,81% | 120.427,00 |
| 20.06.2025 | 36,13 | 36,35 | 35,56 | 36,02 | -0,11% | 226.677,00 |
| 18.06.2025 | 36,36 | 36,70 | 35,92 | 36,06 | -0,08% | 144.825,00 |
| 17.06.2025 | 36,09 | 36,30 | 35,90 | 36,09 | -0,11% | 368.858,00 |
| 16.06.2025 | 36,36 | 36,61 | 35,98 | 36,13 | 0,33% | 169.175,00 |
| 13.06.2025 | 36,70 | 36,88 | 35,92 | 36,01 | -2,62% | 175.187,00 |
| 12.06.2025 | 36,66 | 37,36 | 36,66 | 36,98 | 0,82% | 450.194,00 |
| 11.06.2025 | 35,73 | 36,79 | 35,53 | 36,68 | 3,41% | 616.503,00 |
| 10.06.2025 | 35,25 | 35,78 | 35,08 | 35,47 | 0,68% | 330.046,00 |
| 09.06.2025 | 36,27 | 36,30 | 35,19 | 35,23 | -3,03% | 140.535,00 |
| 06.06.2025 | 35,65 | 36,33 | 35,65 | 36,33 | 2,69% | 145.386,00 |
| 05.06.2025 | 34,83 | 35,38 | 34,77 | 35,38 | 1,90% | 370.123,00 |
| 04.06.2025 | 34,85 | 35,82 | 34,68 | 34,72 | -0,26% | 444.783,00 |
| 03.06.2025 | 35,06 | 35,54 | 34,72 | 34,81 | -0,63% | 391.835,00 |
| 02.06.2025 | 34,86 | 35,37 | 34,47 | 35,03 | 1,21% | 426.338,00 |
| 30.05.2025 | 35,20 | 35,20 | 34,20 | 34,61 | -1,56% | 215.499,00 |
| 29.05.2025 | 35,62 | 35,74 | 34,84 | 35,16 | -0,68% | 227.662,00 |
| 28.05.2025 | 36,18 | 36,32 | 35,35 | 35,40 | -2,34% | 275.543,00 |
| 27.05.2025 | 36,90 | 36,90 | 35,81 | 36,25 | -1,17% | 373.747,00 |
| 23.05.2025 | 36,05 | 36,86 | 36,05 | 36,68 | 1,66% | 290.626,00 |
| 22.05.2025 | 36,07 | 36,30 | 35,71 | 36,08 | -0,06% | 258.018,00 |
| 21.05.2025 | 35,48 | 36,40 | 35,39 | 36,10 | 0,03% | 139.155,00 |
| 20.05.2025 | 35,62 | 36,11 | 35,49 | 36,09 | 1,35% | 77.942,00 |
| 19.05.2025 | 35,67 | 35,94 | 35,32 | 35,61 | -0,20% | 87.385,00 |
| 16.05.2025 | 35,81 | 36,14 | 35,34 | 35,68 | -0,61% | 115.787,00 |
| 15.05.2025 | 35,57 | 35,99 | 35,34 | 35,90 | 1,04% | 402.051,00 |
| 14.05.2025 | 34,74 | 35,60 | 34,46 | 35,53 | 1,81% | 234.228,00 |
| 13.05.2025 | 34,21 | 34,98 | 34,18 | 34,90 | 1,84% | 256.831,00 |
| 12.05.2025 | 35,00 | 35,00 | 34,20 | 34,27 | -0,26% | 212.408,00 |
| 09.05.2025 | 35,58 | 36,00 | 34,30 | 34,36 | -0,52% | 350.647,00 |
| 08.05.2025 | 34,93 | 35,22 | 34,30 | 34,54 | -0,32% | 458.632,00 |
| 07.05.2025 | 34,83 | 35,17 | 34,25 | 34,65 | 0,03% | 178.958,00 |
| 06.05.2025 | 34,70 | 35,18 | 34,38 | 34,64 | 0,06% | 149.908,00 |
| 05.05.2025 | 34,37 | 35,32 | 34,20 | 34,62 | 0,44% | 133.022,00 |
| 02.05.2025 | 34,14 | 34,49 | 33,85 | 34,47 | 2,10% | 98.577,00 |
| 01.05.2025 | 33,68 | 34,26 | 33,48 | 33,76 | -0,32% | 105.486,00 |
| 30.04.2025 | 33,59 | 33,95 | 33,25 | 33,87 | -0,32% | 97.392,00 |
| 29.04.2025 | 33,81 | 34,33 | 33,65 | 33,98 | 1,07% | 153.442,00 |
| 28.04.2025 | 32,47 | 34,00 | 32,47 | 33,62 | 4,64% | 498.032,00 |
| 25.04.2025 | 31,65 | 32,31 | 31,65 | 32,13 | 0,78% | 170.481,00 |
| 24.04.2025 | 31,25 | 32,18 | 31,05 | 31,88 | -1,02% | 121.817,00 |
| 23.04.2025 | 32,00 | 32,48 | 31,69 | 32,21 | 1,87% | 167.627,00 |
| 22.04.2025 | 31,34 | 31,86 | 31,34 | 31,62 | 2,33% | 103.559,00 |
| 21.04.2025 | 31,30 | 31,46 | 30,59 | 30,90 | -1,94% | 114.813,00 |
| 17.04.2025 | 31,27 | 31,69 | 31,17 | 31,51 | 1,03% | 74.575,00 |
| 16.04.2025 | 31,26 | 31,51 | 30,83 | 31,19 | 0,35% | 121.034,00 |
| 15.04.2025 | 30,70 | 31,16 | 30,64 | 31,08 | 1,47% | 102.428,00 |
| 14.04.2025 | 30,03 | 30,77 | 30,03 | 30,63 | 2,17% | 199.009,00 |
| 11.04.2025 | 29,73 | 30,20 | 29,54 | 29,98 | 0,84% | 135.902,00 |
| 10.04.2025 | 30,80 | 31,03 | 29,36 | 29,73 | -4,34% | 99.918,00 |
| 09.04.2025 | 30,19 | 31,47 | 29,09 | 31,08 | 3,12% | 545.475,00 |
| 08.04.2025 | 29,96 | 30,95 | 29,67 | 30,14 | 1,62% | 592.519,00 |
| 07.04.2025 | 30,63 | 31,00 | 29,24 | 29,66 | -5,06% | 319.166,00 |
| 04.04.2025 | 31,06 | 31,35 | 30,63 | 31,24 | -2,89% | 274.477,00 |
| 03.04.2025 | 33,16 | 33,34 | 32,04 | 32,17 | -4,34% | 395.062,00 |
| 02.04.2025 | 33,59 | 33,86 | 33,32 | 33,63 | -0,47% | 177.117,00 |
| 01.04.2025 | 33,34 | 33,96 | 33,26 | 33,79 | 1,99% | 167.828,00 |
| 31.03.2025 | 32,96 | 33,30 | 32,86 | 33,13 | -1,10% | 137.405,00 |
| 28.03.2025 | 33,58 | 33,60 | 32,99 | 33,50 | -0,30% | 159.148,00 |
| 27.03.2025 | 33,73 | 34,53 | 33,48 | 33,60 | -0,71% | 124.414,00 |
| 26.03.2025 | 34,06 | 34,41 | 33,46 | 33,84 | -1,37% | 167.497,00 |
| 25.03.2025 | 34,01 | 34,31 | 33,93 | 34,31 | 1,39% | 224.934,00 |
| 24.03.2025 | 34,23 | 34,52 | 33,73 | 33,84 | -0,73% | 115.037,00 |
| 21.03.2025 | 34,09 | 34,50 | 33,22 | 34,09 | -0,32% | 198.119,00 |
| 20.03.2025 | 33,96 | 34,60 | 33,94 | 34,20 | 0,35% | 98.868,00 |
| 19.03.2025 | 33,67 | 34,24 | 33,54 | 34,08 | 0,95% | 170.724,00 |
| 18.03.2025 | 33,79 | 33,88 | 33,37 | 33,76 | 0,45% | 95.442,00 |
| 17.03.2025 | 33,18 | 33,81 | 33,03 | 33,61 | 1,73% | 185.862,00 |
| 14.03.2025 | 32,85 | 33,27 | 32,65 | 33,04 | 1,85% | 333.309,00 |
| 13.03.2025 | 31,99 | 32,79 | 31,79 | 32,44 | 1,12% | 135.928,00 |
| 12.03.2025 | 31,53 | 32,37 | 31,27 | 32,08 | 2,39% | 245.069,00 |
| 11.03.2025 | 31,29 | 31,65 | 31,10 | 31,33 | 0,74% | 222.697,00 |
| 10.03.2025 | 32,05 | 32,07 | 30,99 | 31,10 | -2,96% | 205.418,00 |
| 07.03.2025 | 31,74 | 32,15 | 31,48 | 32,05 | 1,39% | 207.115,00 |
| 06.03.2025 | 31,70 | 32,15 | 31,55 | 31,61 | -1,80% | 186.991,00 |
| 05.03.2025 | 31,62 | 32,28 | 31,52 | 32,19 | 1,96% | 148.480,00 |
| 04.03.2025 | 31,92 | 32,10 | 31,25 | 31,57 | -1,99% | 180.195,00 |
| 03.03.2025 | 32,13 | 32,61 | 32,00 | 32,21 | 0,53% | 75.904,00 |
| 28.02.2025 | 31,98 | 32,12 | 31,64 | 32,04 | 0,22% | 187.539,00 |
| 27.02.2025 | 32,07 | 32,12 | 31,83 | 31,97 | -0,31% | 113.905,00 |
| 26.02.2025 | 31,55 | 32,23 | 31,55 | 32,07 | 1,23% | 119.979,00 |
| 25.02.2025 | 32,25 | 32,41 | 31,64 | 31,68 | -0,78% | 374.495,00 |
| 24.02.2025 | 31,80 | 32,23 | 31,60 | 31,93 | 0,63% | 113.767,00 |
| 21.02.2025 | 32,49 | 32,67 | 31,52 | 31,73 | -2,37% | 144.249,00 |
| 20.02.2025 | 32,46 | 32,82 | 32,10 | 32,50 | 0,56% | 186.081,00 |
| 19.02.2025 | 32,53 | 32,71 | 31,93 | 32,32 | -0,03% | 106.741,00 |
| 18.02.2025 | 33,45 | 33,54 | 32,33 | 32,33 | -2,88% | 122.573,00 |
| 14.02.2025 | 33,12 | 33,62 | 33,00 | 33,29 | 1,12% | 217.603,00 |
| 13.02.2025 | 33,00 | 33,12 | 32,79 | 32,92 | 0,34% | 230.250,00 |
| 12.02.2025 | 32,74 | 33,04 | 32,62 | 32,81 | -0,33% | 112.053,00 |
| 11.02.2025 | 32,70 | 33,01 | 32,58 | 32,92 | 0,70% | 204.871,00 |
| 10.02.2025 | 32,58 | 33,08 | 32,58 | 32,69 | 0,52% | 165.652,00 |
| 07.02.2025 | 32,55 | 32,82 | 32,28 | 32,52 | 0,09% | 313.657,00 |