Intercorp Financial Services Inc. (BVL:IFS)
Peru
· Delayed Price · Currency is PEN · Price in USD 40.41
-0.74 (-1.80%)
At close: Dec 5, 2025
BVL:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.72 | 40.72 | 40.27 | 40.41 | 40.41 | -1.80% | 3,225 |
| Dec 4, 2025 | 40.85 | 41.15 | 40.85 | 41.15 | 41.15 | 2.54% | 936 |
| Dec 3, 2025 | 39.91 | 40.13 | 39.91 | 40.13 | 40.13 | 0.07% | 1,621 |
| Dec 2, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 6 |
| Dec 1, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | 688 |
| Nov 28, 2025 | 39.01 | 40.00 | 39.01 | 40.00 | 40.00 | - | 200 |
| Nov 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.53% | 66 |
| Nov 25, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.18% | 281 |
| Nov 24, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.60% | 7,455 |
| Nov 21, 2025 | 39.24 | 40.10 | 39.24 | 40.10 | 40.10 | 0.38% | 2,285 |
| Nov 20, 2025 | 39.30 | 39.95 | 39.30 | 39.95 | 39.95 | 0.63% | 359 |
| Nov 19, 2025 | 39.75 | 39.85 | 39.70 | 39.70 | 39.70 | 0.51% | 5,510 |
| Nov 18, 2025 | 38.82 | 39.50 | 38.82 | 39.50 | 39.50 | 1.54% | 1,751 |
| Nov 17, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -2.51% | 128 |
| Nov 14, 2025 | 39.90 | 40.29 | 39.90 | 39.90 | 39.90 | - | 932 |
| Nov 13, 2025 | 41.80 | 41.80 | 39.90 | 39.90 | 39.90 | -3.86% | 1,896 |
| Nov 12, 2025 | 41.49 | 41.50 | 41.49 | 41.50 | 41.50 | 1.44% | 99 |
| Nov 11, 2025 | 40.92 | 40.92 | 40.91 | 40.91 | 40.91 | 0.79% | 834 |
| Nov 10, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.84% | 3,023 |
| Nov 7, 2025 | 42.00 | 43.50 | 41.15 | 41.35 | 41.35 | -3.84% | 18,399 |
| Nov 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 25 |
| Nov 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 123 |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.04% | 117 |
| Nov 3, 2025 | 43.19 | 43.25 | 42.44 | 42.44 | 42.44 | -1.30% | 728 |
| Oct 31, 2025 | 42.90 | 43.00 | 42.90 | 43.00 | 43.00 | 1.18% | 1,231 |
| Oct 30, 2025 | 42.37 | 42.50 | 42.31 | 42.50 | 42.50 | 0.47% | 1,353 |
| Oct 29, 2025 | 42.15 | 42.32 | 42.15 | 42.30 | 42.30 | 1.78% | 5,904 |
| Oct 28, 2025 | 41.93 | 41.93 | 41.56 | 41.56 | 41.56 | -0.88% | 561 |
| Oct 27, 2025 | 42.00 | 42.00 | 41.70 | 41.93 | 41.93 | 0.91% | 8,202 |
| Oct 24, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 1.34% | 5,001 |
| Oct 23, 2025 | 40.91 | 41.15 | 40.91 | 41.00 | 41.00 | - | 7,130 |
| Oct 22, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 0.42% | 360 |
| Oct 21, 2025 | 40.90 | 40.90 | 40.83 | 40.83 | 40.83 | -0.90% | 678 |
| Oct 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | 121 |
| Oct 17, 2025 | 40.30 | 40.80 | 39.81 | 40.80 | 40.80 | 2.15% | 1,289 |
| Oct 16, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -2.11% | 460 |
| Oct 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | 39 |
| Oct 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.62% | 75 |
| Oct 13, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 1.35% | 573 |
| Oct 10, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.47% | 456 |
| Oct 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 3 |
| Oct 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.47% | 63 |
| Oct 6, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.94% | 140 |
| Oct 3, 2025 | 40.01 | 40.80 | 40.01 | 40.80 | 40.80 | 2.00% | 1,528 |
| Oct 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 25 |
| Sep 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.74% | 84 |
| Sep 29, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.72% | 132 |
| Sep 26, 2025 | 40.00 | 40.01 | 40.00 | 40.01 | 40.01 | - | 624 |
| Sep 25, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 10 |
| Sep 24, 2025 | 40.55 | 40.55 | 40.01 | 40.01 | 40.01 | -1.50% | 712 |
| Sep 23, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - | 20 |
| Sep 22, 2025 | 40.00 | 40.62 | 40.00 | 40.62 | 40.62 | 3.02% | 4,760 |
| Sep 19, 2025 | 39.26 | 39.43 | 39.25 | 39.43 | 39.43 | -0.58% | 5,138 |
| Sep 18, 2025 | 40.80 | 40.80 | 39.66 | 39.66 | 39.66 | -4.09% | 1,984 |
| Sep 17, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -1.19% | 108 |
| Sep 16, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.48% | 103 |
| Sep 15, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.48% | 128 |
| Sep 12, 2025 | 41.80 | 41.85 | 41.80 | 41.85 | 41.85 | -0.05% | 1,586 |
| Sep 11, 2025 | 42.00 | 42.00 | 41.50 | 41.87 | 41.87 | 2.87% | 868 |
| Sep 10, 2025 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -0.02% | 290 |
| Sep 9, 2025 | 40.80 | 40.80 | 40.40 | 40.71 | 40.71 | 0.99% | 3,461 |
| Sep 8, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - | 15 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.31 | 40.31 | 40.31 | -0.81% | 2,668 |
| Sep 4, 2025 | 41.00 | 41.00 | 40.64 | 40.64 | 40.64 | -0.88% | 682 |
| Sep 3, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 2.50% | 5,579 |
| Sep 2, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | 40.00 | 0.25% | 3,662 |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | - |
| Aug 29, 2025 | 39.78 | 39.90 | 39.78 | 39.90 | 39.90 | 0.76% | 123 |
| Aug 28, 2025 | 39.80 | 39.80 | 39.50 | 39.60 | 39.60 | 0.69% | 1,499 |
| Aug 27, 2025 | 38.60 | 39.33 | 38.60 | 39.33 | 39.33 | - | 264 |
| Aug 26, 2025 | 39.30 | 39.33 | 39.30 | 39.33 | 39.33 | -0.30% | 5,094 |
| Aug 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.90% | 161 |
| Aug 22, 2025 | 39.00 | 39.85 | 39.00 | 39.81 | 39.81 | 3.30% | 4,830 |
| Aug 21, 2025 | 38.54 | 38.54 | 38.41 | 38.54 | 38.54 | 0.21% | 548 |
| Aug 20, 2025 | 38.10 | 38.46 | 38.10 | 38.46 | 38.46 | -0.13% | 3,605 |
| Aug 19, 2025 | 38.01 | 38.51 | 37.51 | 38.51 | 38.51 | -0.28% | 3,752 |
| Aug 18, 2025 | 38.40 | 38.62 | 38.39 | 38.62 | 38.62 | -0.97% | 4,305 |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.11% | 1,258 |
| Aug 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -1.36% | 381 |
| Aug 13, 2025 | 39.98 | 40.00 | 39.10 | 39.10 | 39.10 | -1.26% | 1,002 |
| Aug 12, 2025 | 39.42 | 39.69 | 39.25 | 39.60 | 39.60 | 4.21% | 7,271 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.88 | 38.00 | 38.00 | 2.01% | 1,944 |
| Aug 8, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | 37.25 | 0.54% | 228 |
| Aug 7, 2025 | 36.30 | 37.05 | 36.30 | 37.05 | 37.05 | 2.29% | 2,306 |
| Aug 5, 2025 | 36.22 | 36.91 | 35.97 | 36.22 | 36.22 | 0.92% | 20,763 |
| Aug 4, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.14% | 430 |
| Aug 1, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.64% | 154 |
| Jul 31, 2025 | 35.93 | 36.17 | 35.93 | 36.17 | 36.17 | 0.70% | 557 |
| Jul 30, 2025 | 36.99 | 36.99 | 35.81 | 35.92 | 35.92 | -2.13% | 7,759 |
| Jul 25, 2025 | 36.22 | 36.75 | 36.22 | 36.70 | 36.70 | -0.70% | 991 |
| Jul 24, 2025 | 36.58 | 37.00 | 36.58 | 36.96 | 36.96 | 0.98% | 1,318 |
| Jul 22, 2025 | 36.90 | 36.90 | 36.60 | 36.60 | 36.60 | -2.14% | 191 |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 40 |
| Jul 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.91% | 208 |
| Jul 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | - |
| Jul 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 219 |
| Jul 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 142 |
| Jul 14, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 12 |