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 |