22,730$
0,22%
Echtzeit-Aktienkurs Intercorp Financial Services
Bid:
Ask:
Aktienkurse zur Intercorp Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 33.826,00 |
| 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% | 27.160,00 |
| 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% | 64.176,00 |
| 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% | 413.601,00 |
| 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% | 107.298,00 |
| 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 |
| 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 |