Intercorp Financial Services Inc. (BVL:IFS)
Peru
· Delayed Price · Currency is PEN · Price in USD 45.20
+0.10 (0.22%)
At close: Apr 27, 2026
BVL:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.10 | 45.20 | 45.10 | 45.20 | 45.20 | 0.22% | 123 |
| Apr 24, 2026 | 44.45 | 45.10 | 44.45 | 45.10 | 45.10 | -3.01% | 1,097 |
| Apr 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 44.70 | -0.06% | 239 |
| Apr 22, 2026 | 46.50 | 47.00 | 46.50 | 46.53 | 44.73 | -4.08% | 1,065 |
| Apr 21, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 46.63 | -0.41% | 109 |
| Apr 20, 2026 | 49.85 | 49.85 | 48.71 | 48.71 | 46.82 | - | 489 |
| Apr 17, 2026 | 49.29 | 49.55 | 48.70 | 48.71 | 46.82 | 2.22% | 3,918 |
| Apr 16, 2026 | 47.10 | 48.10 | 47.10 | 47.65 | 45.81 | 4.73% | 2,174 |
| Apr 15, 2026 | 49.32 | 49.32 | 45.10 | 45.50 | 43.74 | -9.90% | 3,502 |
| Apr 14, 2026 | 50.84 | 51.90 | 50.50 | 50.50 | 48.55 | -0.98% | 2,263 |
| Apr 13, 2026 | 52.10 | 52.50 | 51.00 | 51.00 | 49.03 | 1.69% | 13,000 |
| Apr 10, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 48.21 | -2.43% | 97 |
| Apr 9, 2026 | 51.58 | 51.58 | 51.40 | 51.40 | 49.41 | 0.37% | 1,282 |
| Apr 8, 2026 | 51.85 | 51.85 | 51.00 | 51.21 | 49.23 | 2.63% | 1,336 |
| Apr 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 47.97 | - | 114 |
| Apr 6, 2026 | 52.05 | 52.05 | 49.85 | 49.90 | 47.97 | -0.99% | 344 |
| Apr 1, 2026 | 50.01 | 51.27 | 50.01 | 50.40 | 48.45 | 1.00% | 687 |
| Mar 31, 2026 | 48.98 | 49.90 | 48.98 | 49.90 | 47.97 | 3.96% | 1,045 |
| Mar 30, 2026 | 47.75 | 48.00 | 47.75 | 48.00 | 46.14 | -1.82% | 283 |
| Mar 27, 2026 | 48.00 | 48.89 | 47.22 | 48.89 | 47.00 | 2.37% | 103,351 |
| Mar 26, 2026 | 48.25 | 48.50 | 47.76 | 47.76 | 45.91 | -1.02% | 623 |
| Mar 25, 2026 | 48.70 | 48.80 | 48.25 | 48.25 | 46.38 | 1.47% | 953 |
| Mar 24, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 45.71 | -2.02% | 379 |
| Mar 23, 2026 | 48.20 | 50.00 | 48.20 | 48.53 | 46.65 | 7.77% | 5,607 |
| Mar 20, 2026 | 45.03 | 45.03 | 45.03 | 45.03 | 43.29 | - | 30 |
| Mar 19, 2026 | 46.00 | 46.00 | 45.03 | 45.03 | 43.29 | -3.16% | 222 |
| Mar 18, 2026 | 46.51 | 46.51 | 46.50 | 46.50 | 44.70 | 2.18% | 237 |
| Mar 17, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 43.75 | - | 5 |
| Mar 16, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 43.75 | 0.02% | 231 |
| Mar 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 43.74 | - | 17 |
| Mar 12, 2026 | 45.50 | 45.50 | 45.30 | 45.50 | 43.74 | -1.09% | 2,000 |
| Mar 11, 2026 | 46.64 | 46.70 | 46.00 | 46.00 | 44.22 | 5.72% | 2,944 |
| Mar 10, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | 41.83 | - | 19 |
| Mar 9, 2026 | 43.08 | 43.51 | 42.00 | 43.51 | 41.83 | -2.66% | 355 |
| Mar 6, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 42.97 | -0.45% | 617 |
| Mar 5, 2026 | 45.01 | 45.10 | 44.70 | 44.90 | 43.16 | -3.65% | 8,907 |
| Mar 4, 2026 | 46.00 | 46.60 | 45.95 | 46.60 | 44.80 | 1.41% | 3,184 |
| Mar 3, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 44.17 | -4.67% | 109 |
| Mar 2, 2026 | 47.67 | 48.20 | 47.67 | 48.20 | 46.33 | -4.55% | 274 |
| Feb 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.55 | - | 2 |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.55 | 0.30% | 103 |
| Feb 25, 2026 | 50.00 | 50.66 | 50.00 | 50.35 | 48.40 | 1.72% | 1,740 |
| Feb 24, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 47.58 | -1.00% | 484 |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.06 | - | 49 |
| Feb 20, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 48.06 | - | 773 |
| Feb 19, 2026 | 49.25 | 50.15 | 49.25 | 50.00 | 48.06 | 4.17% | 3,328 |
| Feb 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.14 | 1.05% | 430 |
| Feb 17, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 45.66 | -1.04% | 149 |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.14 | - | 25 |
| Feb 13, 2026 | 48.40 | 48.50 | 48.00 | 48.00 | 46.14 | -0.74% | 866 |
| Feb 12, 2026 | 51.49 | 51.49 | 48.28 | 48.36 | 46.49 | -5.73% | 392 |
| Feb 11, 2026 | 51.30 | 51.97 | 51.30 | 51.30 | 49.31 | -0.10% | 561 |
| Feb 10, 2026 | 51.13 | 51.35 | 51.13 | 51.35 | 49.36 | - | 791 |
| Feb 9, 2026 | 50.80 | 51.35 | 50.80 | 51.35 | 49.36 | 0.59% | 2,320 |
| Feb 6, 2026 | 50.50 | 51.05 | 50.50 | 51.05 | 49.07 | 0.99% | 508 |
| Feb 5, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 48.59 | -1.69% | 110 |
| Feb 4, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 49.43 | - | 25 |
| Feb 3, 2026 | 50.60 | 51.42 | 50.60 | 51.42 | 49.43 | 1.62% | 1,600 |
| Feb 2, 2026 | 49.90 | 50.99 | 49.90 | 50.60 | 48.64 | 1.40% | 3,155 |
| Jan 30, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 47.97 | - | 10 |
| Jan 29, 2026 | 49.75 | 49.90 | 48.50 | 49.90 | 47.97 | 1.94% | 952 |
| Jan 28, 2026 | 48.85 | 48.95 | 48.70 | 48.95 | 47.06 | 1.20% | 271 |
| Jan 27, 2026 | 48.70 | 48.80 | 48.37 | 48.37 | 46.50 | 1.40% | 619 |
| Jan 26, 2026 | 47.00 | 47.70 | 47.00 | 47.70 | 45.85 | 1.81% | 1,226 |
| Jan 23, 2026 | 47.45 | 47.45 | 46.85 | 46.85 | 45.04 | -1.53% | 6,454 |
| Jan 22, 2026 | 47.74 | 47.90 | 47.37 | 47.58 | 45.74 | 1.78% | 759 |
| Jan 21, 2026 | 46.00 | 47.20 | 46.00 | 46.75 | 44.94 | 1.85% | 1,648 |
| Jan 20, 2026 | 45.70 | 45.90 | 45.70 | 45.90 | 44.12 | 1.10% | 846 |
| Jan 19, 2026 | 45.70 | 45.70 | 45.70 | 45.40 | 43.64 | - | 64 |
| Jan 16, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.64 | 0.44% | 4,447 |
| Jan 15, 2026 | 45.40 | 45.70 | 44.51 | 45.20 | 43.45 | -0.42% | 2,621 |
| Jan 14, 2026 | 45.26 | 45.39 | 45.17 | 45.39 | 43.63 | 0.64% | 22,368 |
| Jan 13, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 43.35 | -1.29% | 383 |
| Jan 12, 2026 | 45.70 | 45.70 | 45.01 | 45.69 | 43.92 | 1.51% | 945 |
| Jan 9, 2026 | 44.15 | 45.01 | 44.15 | 45.01 | 43.27 | 0.22% | 1,079 |
| Jan 8, 2026 | 43.00 | 44.91 | 42.75 | 44.91 | 43.17 | 4.44% | 3,835 |
| Jan 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.34 | - | 69 |
| Jan 6, 2026 | 43.12 | 43.63 | 43.00 | 43.00 | 41.34 | - | 2,086 |
| Jan 5, 2026 | 43.00 | 43.05 | 43.00 | 43.00 | 41.34 | 2.09% | 311 |
| Jan 2, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | 40.49 | - | 41 |
| Dec 31, 2025 | 42.12 | 42.12 | 42.12 | 42.12 | 40.49 | - | 13 |
| Dec 30, 2025 | 42.20 | 42.20 | 42.12 | 42.12 | 40.49 | -1.13% | 161 |
| Dec 29, 2025 | 42.35 | 42.60 | 42.35 | 42.60 | 40.95 | 0.71% | 521 |
| Dec 26, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 40.66 | - | 38 |
| Dec 24, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 40.66 | - | 2 |
| Dec 23, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 40.66 | 0.71% | 135 |
| Dec 22, 2025 | 43.75 | 43.75 | 42.00 | 42.00 | 40.37 | -2.91% | 4,356 |
| Dec 19, 2025 | 42.85 | 43.26 | 42.85 | 43.26 | 41.59 | 1.55% | 5,836 |
| Dec 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 40.95 | 2.65% | 3,005 |
| Dec 17, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 39.89 | 1.34% | 179 |
| Dec 16, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 39.36 | -0.15% | 502 |
| Dec 15, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 39.42 | 0.02% | 144 |
| Dec 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.41 | -0.07% | 261 |
| Dec 11, 2025 | 41.01 | 41.03 | 41.01 | 41.03 | 39.44 | 0.56% | 540 |
| Dec 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.22 | 0.97% | 344 |
| Dec 5, 2025 | 40.72 | 40.72 | 40.27 | 40.41 | 38.85 | -1.80% | 3,225 |
| Dec 4, 2025 | 40.85 | 41.15 | 40.85 | 41.15 | 39.56 | 2.54% | 936 |
| Dec 3, 2025 | 39.91 | 40.13 | 39.91 | 40.13 | 38.58 | 0.07% | 1,621 |
| Dec 2, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 38.55 | - | 6 |
| Dec 1, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 38.55 | 0.25% | 688 |