5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+10.84%
3 MONTH PERFORMANCE
+11.68%
6 MONTH PERFORMANCE
+35.86%
YEAR-TO-DATE PERFORMANCE
+10.16%
1 YEAR PERFORMANCE
+12.46%
Intercorp Financial Services Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/19/2025 | $32.38 | $32.32 (-0.19%) | $32.71 | $31.93 | 106,741 | $3.70 B |
02/18/2025 | $33.48 | $32.33 (-3.43%) | $33.53 | $32.33 | 122,600 | $3.70 B |
02/14/2025 | $33.12 | $33.29 (0.51%) | $33.62 | $33.00 | 217,603 | $3.81 B |
02/13/2025 | $33.00 | $32.92 (-0.24%) | $33.12 | $32.78 | 230,500 | $3.77 B |
02/12/2025 | $32.80 | $32.81 (0.03%) | $33.04 | $32.62 | 112,100 | $3.76 B |
02/11/2025 | $32.78 | $32.92 (0.43%) | $33.01 | $32.58 | 204,900 | $3.77 B |
02/10/2025 | $32.69 | $32.69 (0%) | $33.08 | $32.58 | 165,700 | $3.74 B |
02/07/2025 | $32.55 | $32.52 (-0.09%) | $32.82 | $32.28 | 313,700 | $3.72 B |
02/06/2025 | $32.00 | $32.49 (1.53%) | $33.33 | $31.56 | 733,300 | $3.72 B |
02/05/2025 | $30.53 | $31.06 (1.74%) | $31.35 | $30.53 | 334,702 | $3.56 B |
02/04/2025 | $30.00 | $30.56 (1.87%) | $30.65 | $30.00 | 343,300 | $3.50 B |
02/03/2025 | $29.46 | $29.95 (1.66%) | $30.16 | $29.09 | 184,600 | $3.43 B |
01/31/2025 | $29.65 | $29.78 (0.44%) | $30.00 | $29.44 | 241,900 | $3.41 B |
01/30/2025 | $29.69 | $29.69 (0%) | $30.10 | $29.54 | 227,101 | $3.40 B |
01/29/2025 | $29.23 | $29.45 (0.75%) | $29.72 | $29.23 | 230,900 | $3.37 B |
01/28/2025 | $29.38 | $29.23 (-0.51%) | $29.48 | $29.09 | 136,200 | $3.35 B |
01/27/2025 | $29.24 | $29.26 (0.07%) | $29.44 | $29.16 | 48,848 | $3.35 B |
01/24/2025 | $28.97 | $29.34 (1.28%) | $29.35 | $28.90 | 111,600 | $3.36 B |
01/23/2025 | $29.17 | $28.98 (-0.65%) | $29.23 | $28.82 | 161,446 | $3.32 B |
01/22/2025 | $28.85 | $29.05 (0.69%) | $29.35 | $28.74 | 80,400 | $3.33 B |
01/21/2025 | $29.37 | $28.99 (-1.29%) | $29.49 | $28.98 | 44,400 | $3.32 B |
01/17/2025 | $29.15 | $29.16 (0.03%) | $29.28 | $29.00 | 67,544 | $3.34 B |
01/16/2025 | $29.39 | $29.13 (-0.88%) | $29.54 | $29.00 | 112,000 | $3.33 B |
01/15/2025 | $29.31 | $29.28 (-0.1%) | $29.38 | $28.97 | 157,700 | $3.35 B |
01/14/2025 | $29.17 | $29.04 (-0.45%) | $29.62 | $29.04 | 79,764 | $3.32 B |
01/13/2025 | $28.24 | $28.94 (2.48%) | $29.22 | $28.24 | 70,000 | $3.31 B |
01/10/2025 | $29.00 | $28.33 (-2.31%) | $29.00 | $28.11 | 110,430 | $3.24 B |
01/08/2025 | $29.39 | $29.07 (-1.09%) | $29.46 | $28.46 | 308,300 | $3.33 B |
01/07/2025 | $29.54 | $29.33 (-0.71%) | $29.54 | $29.17 | 89,531 | $3.36 B |
01/06/2025 | $29.15 | $29.31 (0.55%) | $29.51 | $29.13 | 74,939 | $3.36 B |
01/03/2025 | $29.30 | $28.90 (-1.37%) | $29.39 | $28.62 | 465,400 | $3.31 B |
01/02/2025 | $29.43 | $29.21 (-0.75%) | $29.94 | $29.16 | 95,400 | $3.34 B |
12/31/2024 | $29.21 | $29.34 (0.45%) | $29.36 | $28.87 | 33,722 | $3.36 B |
12/30/2024 | $29.01 | $29.15 (0.48%) | $29.43 | $29.00 | 50,713 | $3.34 B |
12/27/2024 | $28.95 | $29.08 (0.45%) | $29.34 | $28.95 | 49,712 | $3.33 B |
12/26/2024 | $29.09 | $29.17 (0.28%) | $29.31 | $29.03 | 28,400 | $3.34 B |
12/24/2024 | $29.28 | $29.18 (-0.34%) | $29.41 | $29.10 | 13,941 | $3.34 B |
12/23/2024 | $29.05 | $29.19 (0.48%) | $29.19 | $28.60 | 97,200 | $3.34 B |
12/20/2024 | $28.67 | $29.04 (1.29%) | $29.25 | $28.60 | 45,531 | $3.32 B |
12/19/2024 | $29.04 | $28.94 (-0.34%) | $29.26 | $28.57 | 106,200 | $3.31 B |
12/18/2024 | $29.32 | $28.78 (-1.84%) | $29.65 | $28.64 | 177,700 | $3.29 B |
12/17/2024 | $29.26 | $29.15 (-0.38%) | $29.49 | $28.94 | 141,901 | $3.34 B |
12/16/2024 | $29.19 | $29.27 (0.27%) | $29.68 | $29.06 | 143,429 | $3.35 B |
12/13/2024 | $29.53 | $29.22 (-1.05%) | $29.53 | $29.12 | 67,100 | $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 |