-
5 DAY PERFORMANCE
+0.31% -
1 MONTH PERFORMANCE
+4.13% -
3 MONTH PERFORMANCE
+19.17% -
6 MONTH PERFORMANCE
+31.74% -
YEAR-TO-DATE PERFORMANCE
+33.12% -
1 YEAR PERFORMANCE
+49.85%
Intercorp Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/13/2024 | $29.53 | $29.22 (-1.05%) | $29.53 | $29.12 | 67,090 | $3.35 B |
| 12/12/2024 | $29.84 | $29.32 (-1.74%) | $29.91 | $29.22 | 196,113 | $3.36 B |
| 12/11/2024 | $29.28 | $29.72 (1.5%) | $29.81 | $29.09 | 197,052 | $3.40 B |
| 12/10/2024 | $29.29 | $29.05 (-0.82%) | $29.40 | $28.79 | 371,400 | $3.33 B |
| 12/09/2024 | $29.09 | $29.13 (0.14%) | $29.38 | $28.96 | 47,115 | $3.33 B |
| 12/06/2024 | $28.98 | $29.09 (0.38%) | $29.10 | $28.50 | 189,700 | $3.33 B |
| 12/05/2024 | $28.03 | $28.81 (2.78%) | $28.87 | $27.97 | 173,036 | $3.30 B |
| 12/04/2024 | $28.45 | $27.83 (-2.18%) | $28.51 | $27.81 | 111,200 | $3.19 B |
| 12/03/2024 | $28.34 | $28.40 (0.21%) | $28.82 | $28.18 | 128,400 | $3.25 B |
| 12/02/2024 | $27.75 | $28.19 (1.59%) | $28.48 | $27.66 | 174,810 | $3.23 B |
| 11/29/2024 | $28.22 | $27.75 (-1.67%) | $28.22 | $27.73 | 38,600 | $3.18 B |
| 11/27/2024 | $28.12 | $28.04 (-0.28%) | $28.34 | $27.80 | 166,233 | $3.21 B |
| 11/26/2024 | $28.15 | $28.03 (-0.43%) | $28.42 | $28.02 | 70,300 | $3.21 B |
| 11/25/2024 | $28.90 | $28.23 (-2.32%) | $29.03 | $27.90 | 550,900 | $3.23 B |
| 11/22/2024 | $28.98 | $28.87 (-0.38%) | $29.21 | $28.59 | 102,916 | $3.31 B |
| 11/21/2024 | $28.94 | $28.98 (0.14%) | $29.23 | $28.88 | 133,100 | $3.32 B |
| 11/20/2024 | $28.87 | $28.94 (0.24%) | $29.35 | $28.65 | 145,100 | $3.31 B |
| 11/19/2024 | $28.08 | $28.88 (2.85%) | $29.06 | $27.94 | 289,524 | $3.31 B |
| 11/18/2024 | $28.50 | $28.21 (-1.02%) | $28.52 | $27.95 | 165,506 | $3.23 B |
| 11/15/2024 | $28.12 | $28.30 (0.64%) | $28.52 | $27.68 | 169,702 | $3.24 B |
| 11/14/2024 | $28.32 | $28.06 (-0.92%) | $28.77 | $27.70 | 237,727 | $3.21 B |
| 11/13/2024 | $27.07 | $28.00 (3.44%) | $28.70 | $27.07 | 658,700 | $3.21 B |
| 11/12/2024 | $27.07 | $27.15 (0.3%) | $27.26 | $26.72 | 141,200 | $3.11 B |
| 11/11/2024 | $27.16 | $27.19 (0.11%) | $27.71 | $26.95 | 138,300 | $3.11 B |
| 11/08/2024 | $26.73 | $26.98 (0.94%) | $27.26 | $26.61 | 77,600 | $3.09 B |
| 11/07/2024 | $26.86 | $26.97 (0.41%) | $27.36 | $26.85 | 93,318 | $3.09 B |
| 11/06/2024 | $26.96 | $26.70 (-0.96%) | $27.08 | $25.77 | 104,300 | $3.06 B |
| 11/05/2024 | $27.11 | $26.80 (-1.14%) | $27.14 | $26.55 | 139,735 | $3.07 B |
| 11/04/2024 | $27.00 | $26.95 (-0.19%) | $27.40 | $26.82 | 138,400 | $3.09 B |
| 11/01/2024 | $27.13 | $27.22 (0.33%) | $27.58 | $27.04 | 108,300 | $3.12 B |
| 10/31/2024 | $27.20 | $27.07 (-0.48%) | $27.42 | $26.59 | 164,047 | $3.10 B |
| 10/30/2024 | $27.16 | $27.38 (0.81%) | $27.75 | $27.16 | 280,128 | $3.13 B |
| 10/29/2024 | $27.35 | $27.27 (-0.29%) | $27.81 | $27.14 | 175,715 | $3.12 B |
| 10/28/2024 | $27.18 | $27.35 (0.63%) | $27.75 | $27.18 | 251,400 | $3.13 B |
| 10/25/2024 | $27.16 | $27.10 (-0.22%) | $27.38 | $27.00 | 272,900 | $3.10 B |
| 10/24/2024 | $27.13 | $26.97 (-0.59%) | $27.13 | $26.83 | 113,700 | $3.09 B |
| 10/23/2024 | $26.83 | $27.07 (0.89%) | $27.12 | $26.63 | 64,036 | $3.10 B |
| 10/22/2024 | $26.70 | $27.00 (1.12%) | $27.20 | $26.57 | 157,739 | $3.09 B |
| 10/21/2024 | $27.16 | $26.72 (-1.62%) | $27.16 | $26.72 | 34,000 | $3.06 B |
| 10/18/2024 | $27.39 | $27.37 (-0.07%) | $27.57 | $27.21 | 174,731 | $3.13 B |
| 10/17/2024 | $27.48 | $27.40 (-0.29%) | $27.49 | $27.24 | 103,101 | $3.14 B |
| 10/16/2024 | $26.93 | $27.30 (1.37%) | $27.49 | $26.86 | 148,600 | $3.13 B |
| 10/15/2024 | $27.04 | $26.73 (-1.15%) | $27.26 | $26.73 | 322,333 | $3.06 B |
| 10/14/2024 | $27.37 | $27.02 (-1.28%) | $27.37 | $26.96 | 39,700 | $3.09 B |
| 10/11/2024 | $26.93 | $27.41 (1.78%) | $27.50 | $26.93 | 78,342 | $3.14 B |
| 10/10/2024 | $27.03 | $27.00 (-0.11%) | $27.08 | $26.78 | 102,128 | $3.09 B |
| 10/09/2024 | $27.12 | $26.93 (-0.7%) | $27.38 | $26.86 | 244,000 | $3.08 B |
| 10/08/2024 | $26.69 | $27.10 (1.54%) | $27.15 | $26.61 | 49,740 | $3.10 B |
| 10/07/2024 | $27.30 | $26.79 (-1.87%) | $27.33 | $26.74 | 57,320 | $3.07 B |
| 10/04/2024 | $26.60 | $27.16 (2.11%) | $27.22 | $26.60 | 229,613 | $3.11 B |
| 10/03/2024 | $25.61 | $26.59 (3.83%) | $26.61 | $25.61 | 121,800 | $3.04 B |
| 10/02/2024 | $26.27 | $25.77 (-1.9%) | $26.51 | $25.75 | 232,300 | $2.95 B |
| 10/01/2024 | $26.15 | $26.18 (0.11%) | $26.38 | $25.45 | 131,500 | $3.00 B |
| 09/30/2024 | $26.48 | $26.13 (-1.32%) | $26.54 | $26.06 | 134,041 | $2.99 B |
| 09/27/2024 | $26.05 | $26.48 (1.65%) | $26.77 | $26.00 | 79,016 | $3.03 B |
| 09/26/2024 | $25.52 | $26.06 (2.12%) | $26.09 | $25.36 | 261,000 | $2.98 B |
| 09/25/2024 | $25.42 | $25.29 (-0.51%) | $25.46 | $24.99 | 95,300 | $2.90 B |
| 09/24/2024 | $25.00 | $25.29 (1.16%) | $25.35 | $24.84 | 186,222 | $2.90 B |
| 09/23/2024 | $24.66 | $24.92 (1.05%) | $25.06 | $24.35 | 65,304 | $2.85 B |
| 09/20/2024 | $24.70 | $24.51 (-0.77%) | $24.85 | $24.28 | 84,600 | $2.81 B |
| 09/19/2024 | $25.27 | $24.92 (-1.39%) | $25.36 | $24.85 | 65,232 | $2.85 B |
| 09/18/2024 | $24.41 | $25.03 (2.54%) | $25.22 | $24.26 | 187,300 | $2.87 B |
| 09/17/2024 | $24.64 | $24.32 (-1.3%) | $24.98 | $24.23 | 137,300 | $2.78 B |
| 09/16/2024 | $24.59 | $24.52 (-0.28%) | $24.66 | $24.36 | 26,500 | $2.81 B |