-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
+24.44% -
6 MONTH PERFORMANCE
+21.46% -
YEAR-TO-DATE PERFORMANCE
+27.11% -
1 YEAR PERFORMANCE
+53.63%
Intercorp Financial Services Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $27.07 | $28.00 (3.44%) | $28.70 | $27.07 | 585,125 | $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 |
| 09/13/2024 | $24.65 | $24.52 (-0.53%) | $24.72 | $24.31 | 55,211 | $2.81 B |
| 09/12/2024 | $24.68 | $24.50 (-0.73%) | $24.98 | $24.47 | 66,447 | $2.80 B |
| 09/11/2024 | $24.23 | $24.53 (1.24%) | $24.56 | $23.95 | 37,100 | $2.81 B |
| 09/10/2024 | $24.46 | $24.34 (-0.49%) | $24.46 | $24.00 | 37,400 | $2.79 B |
| 09/09/2024 | $24.73 | $24.32 (-1.66%) | $24.89 | $24.32 | 30,917 | $2.78 B |
| 09/06/2024 | $25.23 | $24.44 (-3.13%) | $25.23 | $24.42 | 35,233 | $2.80 B |
| 09/05/2024 | $24.94 | $25.03 (0.36%) | $25.38 | $24.94 | 236,909 | $2.87 B |
| 09/04/2024 | $24.78 | $24.99 (0.85%) | $25.13 | $24.60 | 57,200 | $2.86 B |
| 09/03/2024 | $25.35 | $24.78 (-2.25%) | $25.35 | $24.68 | 230,132 | $2.84 B |
| 08/30/2024 | $24.76 | $25.40 (2.58%) | $25.45 | $24.75 | 86,449 | $2.91 B |
| 08/29/2024 | $24.01 | $24.71 (2.92%) | $24.79 | $24.01 | 118,230 | $2.83 B |
| 08/28/2024 | $23.82 | $24.00 (0.76%) | $24.12 | $23.72 | 206,600 | $2.75 B |
| 08/27/2024 | $23.75 | $23.78 (0.13%) | $23.89 | $23.68 | 130,720 | $2.72 B |
| 08/26/2024 | $23.79 | $23.74 (-0.21%) | $23.90 | $23.53 | 43,800 | $2.72 B |
| 08/23/2024 | $23.82 | $23.81 (-0.04%) | $24.16 | $23.73 | 57,200 | $2.73 B |
| 08/22/2024 | $23.94 | $23.83 (-0.46%) | $23.96 | $23.76 | 93,100 | $2.73 B |
| 08/21/2024 | $23.92 | $23.84 (-0.33%) | $23.98 | $23.65 | 27,000 | $2.73 B |
| 08/20/2024 | $23.94 | $23.79 (-0.63%) | $23.94 | $23.68 | 234,946 | $2.72 B |
| 08/19/2024 | $23.52 | $23.90 (1.62%) | $24.06 | $23.18 | 190,800 | $2.74 B |
| 08/16/2024 | $23.50 | $23.36 (-0.6%) | $23.74 | $23.27 | 21,711 | $2.67 B |
| 08/15/2024 | $22.79 | $23.29 (2.19%) | $23.70 | $22.58 | 115,900 | $2.67 B |
| 08/14/2024 | $22.55 | $22.62 (0.31%) | $23.02 | $22.36 | 37,508 | $2.59 B |
| 08/13/2024 | $22.60 | $22.42 (-0.8%) | $22.80 | $22.34 | 58,309 | $2.57 B |