Intercorp Financial Services
[WKN: A2PN48 | ISIN: PAL2400671A3]
Aktienkurse
21,820$ 2,63%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid: Ask:

Aktienkurse zur Intercorp Financial Services Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 21,34 21,83 21,09 21,83 2,68% 89.775,00
19.04.2024 21,50 21,89 21,24 21,26 -1,94% 127.162,00
18.04.2024 21,23 21,70 21,13 21,68 2,51% 165.777,00
17.04.2024 21,10 21,28 20,56 21,15 -5,87% 263.169,00
16.04.2024 22,43 22,77 21,75 22,47 0,76% 158.321,00
15.04.2024 23,08 23,46 22,24 22,30 -2,79% 166.873,00
12.04.2024 23,80 23,90 22,81 22,94 -2,76% 188.159,00
11.04.2024 24,27 24,45 23,58 23,59 -2,20% 219.675,00
10.04.2024 23,00 24,12 22,94 24,12 4,37% 123.643,00
09.04.2024 23,25 23,25 23,00 23,11 0,13% 182.799,00
08.04.2024 23,29 23,30 23,07 23,08 -0,09% 215.801,00
05.04.2024 23,54 23,81 23,07 23,10 -1,70% 164.556,00
04.04.2024 23,94 24,21 23,38 23,50 -1,51% 142.941,00
03.04.2024 23,90 24,19 23,67 23,86 -0,17% 313.943,00
02.04.2024 23,72 24,13 23,72 23,90 0,21% 160.315,00
01.04.2024 24,09 24,46 23,76 23,85 0,17% 155.612,00
28.03.2024 23,98 25,08 23,80 23,81 -0,38% 315.992,00
27.03.2024 25,82 25,91 23,88 23,90 -7,15% 240.784,00
26.03.2024 26,37 26,42 25,68 25,74 -2,72% 55.654,00
25.03.2024 27,09 27,28 26,46 26,46 -1,89% 15.526,00
22.03.2024 26,86 27,04 26,77 26,97 -0,11% 28.844,00
21.03.2024 27,03 27,13 26,86 27,00 0,33% 35.890,00
20.03.2024 26,57 27,34 26,28 26,91 1,78% 83.875,00
19.03.2024 26,71 26,86 26,01 26,44 -1,27% 66.695,00
18.03.2024 27,00 27,03 26,72 26,78 -0,52% 35.263,00
15.03.2024 26,89 26,99 26,77 26,92 0,19% 41.148,00
14.03.2024 27,32 27,32 26,86 26,87 -1,25% 48.335,00
13.03.2024 27,93 27,97 27,09 27,21 -2,61% 79.900,00
12.03.2024 28,41 28,41 27,83 27,94 -1,27% 38.601,00
11.03.2024 28,26 28,50 28,03 28,30 0,35% 32.482,00
08.03.2024 28,40 28,40 28,08 28,20 -0,95% 54.595,00
07.03.2024 28,42 28,84 28,25 28,47 -0,14% 120.494,00
06.03.2024 28,02 28,66 28,02 28,51 0,39% 109.824,00
05.03.2024 27,91 28,61 27,61 28,40 1,00% 215.133,00
04.03.2024 28,49 28,96 27,99 28,12 -1,09% 76.741,00
01.03.2024 27,44 28,48 27,44 28,43 4,14% 91.152,00
29.02.2024 28,97 29,20 27,17 27,30 -5,50% 824.838,00
28.02.2024 29,90 29,96 28,89 28,89 -3,57% 290.713,00
27.02.2024 30,29 30,32 29,80 29,96 -0,93% 528.208,00
26.02.2024 29,89 30,59 29,54 30,24 1,65% 367.016,00
23.02.2024 29,37 29,78 29,35 29,75 1,64% 445.231,00
22.02.2024 29,41 29,46 29,00 29,27 0,03% 217.685,00
21.02.2024 28,89 29,57 28,81 29,26 1,81% 378.822,00
20.02.2024 27,78 28,87 27,78 28,74 3,34% 137.121,00
16.02.2024 26,82 28,12 26,82 27,81 3,50% 163.416,00
15.02.2024 25,84 27,38 25,75 26,87 4,19% 90.437,00
14.02.2024 24,90 25,79 24,90 25,79 3,82% 67.577,00
13.02.2024 23,59 25,00 23,59 24,84 5,48% 162.646,00
12.02.2024 23,74 23,79 23,51 23,55 -0,84% 5.217,00
09.02.2024 23,80 23,80 23,72 23,75 -0,38% 7.931,00
08.02.2024 23,84 23,99 23,67 23,84 -0,21% 36.877,00
07.02.2024 23,80 23,89 23,70 23,89 0,93% 23.523,00
06.02.2024 23,51 23,88 23,51 23,67 0,04% 50.095,00
05.02.2024 23,55 23,75 23,51 23,66 -0,38% 25.153,00
02.02.2024 23,79 23,81 23,65 23,75 -0,46% 18.417,00
01.02.2024 23,40 23,95 23,33 23,86 1,75% 37.885,00
31.01.2024 23,20 23,86 23,20 23,45 0,30% 20.702,00
30.01.2024 23,21 23,40 23,15 23,38 0,86% 39.807,00
29.01.2024 23,07 23,19 23,01 23,18 0,78% 12.150,00
26.01.2024 22,71 23,03 22,70 23,00 1,59% 21.825,00
25.01.2024 22,57 22,84 22,46 22,64 0,62% 47.850,00
24.01.2024 22,62 22,69 22,50 22,50 -0,13% 28.651,00
23.01.2024 22,65 22,75 22,47 22,53 -0,97% 11.678,00
22.01.2024 22,84 22,84 22,69 22,75 -0,31% 12.271,00
19.01.2024 22,55 22,89 22,55 22,82 0,44% 7.864,00
18.01.2024 22,65 22,79 22,48 22,72 0,58% 83.072,00
17.01.2024 22,47 22,70 22,35 22,59 -0,62% 20.676,00
16.01.2024 22,39 22,85 22,36 22,73 0,89% 38.606,00
12.01.2024 22,45 22,69 22,29 22,53 0,18% 34.450,00
11.01.2024 22,58 22,58 22,09 22,49 -0,09% 22.653,00
10.01.2024 22,01 22,68 22,01 22,51 1,58% 41.973,00
09.01.2024 21,84 22,31 21,76 22,16 0,77% 34.354,00
08.01.2024 21,92 22,05 21,69 21,99 -0,72% 35.462,00
05.01.2024 21,67 22,34 21,67 22,15 1,70% 21.103,00
04.01.2024 21,76 21,96 21,42 21,78 0,93% 16.719,00
03.01.2024 21,70 21,93 21,45 21,58 -1,33% 15.798,00
02.01.2024 21,83 22,16 21,57 21,87 -0,36% 21.969,00
29.12.2023 21,11 22,01 21,10 21,95 3,29% 36.276,00
28.12.2023 20,98 21,31 20,94 21,25 1,19% 8.368,00
27.12.2023 21,10 21,58 20,92 21,00 -0,80% 13.188,00
26.12.2023 21,39 21,39 21,15 21,17 -0,33% 16.045,00
22.12.2023 21,54 21,56 21,12 21,24 -0,61% 13.308,00
21.12.2023 21,23 21,49 21,09 21,37 0,85% 23.656,00
20.12.2023 20,80 21,57 20,80 21,19 1,10% 39.078,00
19.12.2023 20,21 21,17 20,14 20,96 4,28% 46.427,00
18.12.2023 20,42 20,43 19,71 20,10 -1,95% 45.245,00
15.12.2023 19,50 20,54 19,35 20,50 5,13% 142.911,00
14.12.2023 19,05 20,04 19,05 19,50 2,90% 211.011,00
13.12.2023 18,80 18,95 18,60 18,95 0,69% 45.283,00
12.12.2023 18,80 18,82 18,63 18,82 0,11% 19.147,00
11.12.2023 18,97 19,00 18,80 18,80 -1,47% 79.122,00
08.12.2023 19,17 19,17 18,91 19,08 -0,37% 17.747,00
07.12.2023 18,98 19,20 18,86 19,15 1,54% 22.926,00
06.12.2023 19,38 19,38 18,82 18,86 -2,33% 23.513,00
05.12.2023 19,43 19,47 19,19 19,31 -0,52% 37.245,00
04.12.2023 19,41 19,54 19,39 19,41 0,05% 60.477,00
01.12.2023 19,21 19,46 19,21 19,40 1,36% 77.440,00
30.11.2023 19,03 19,33 19,03 19,14 0,31% 72.507,00
29.11.2023 18,96 19,41 18,96 19,08 0,74% 75.622,00
28.11.2023 19,11 19,11 18,92 18,94 0,11% 28.022,00