Intercorp Financial Services Inc. (BVL:IFS)
Peru · Delayed Price · Currency is PEN · Price in USD 41.85
+0.20 (0.48%)
At close: Sep 16, 2025
BVL:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | 0.48% | 103 |
| Sep 15, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | - | -0.48% | 128 |
| Sep 12, 2025 | 41.80 | 41.85 | 41.80 | 41.85 | - | -0.05% | 1,586 |
| Sep 11, 2025 | 42.00 | 42.00 | 41.50 | 41.87 | - | 2.87% | 868 |
| Sep 10, 2025 | 40.71 | 41.00 | 40.70 | 40.70 | - | -0.02% | 290 |
| Sep 9, 2025 | 40.80 | 40.80 | 40.40 | 40.71 | - | 0.99% | 3,461 |
| Sep 8, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | - | - | 15 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.31 | 40.31 | - | -0.81% | 2,668 |
| Sep 4, 2025 | 41.00 | 41.00 | 40.64 | 40.64 | - | -0.88% | 682 |
| Sep 3, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | - | 2.50% | 5,579 |
| Sep 2, 2025 | 39.30 | 40.00 | 39.30 | 40.00 | - | 0.25% | 3,662 |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | - | - | - |
| Aug 29, 2025 | 39.78 | 39.90 | 39.78 | 39.90 | - | 0.76% | 123 |
| Aug 28, 2025 | 39.80 | 39.80 | 39.50 | 39.60 | - | 0.69% | 1,499 |
| Aug 27, 2025 | 38.60 | 39.33 | 38.60 | 39.33 | - | - | 264 |
| Aug 26, 2025 | 39.30 | 39.33 | 39.30 | 39.33 | - | -0.30% | 5,094 |
| Aug 25, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | - | -0.90% | 161 |
| Aug 22, 2025 | 39.00 | 39.85 | 39.00 | 39.81 | - | 3.30% | 4,830 |
| Aug 21, 2025 | 38.54 | 38.54 | 38.41 | 38.54 | - | 0.21% | 548 |
| Aug 20, 2025 | 38.10 | 38.46 | 38.10 | 38.46 | - | -0.13% | 3,605 |
| Aug 19, 2025 | 38.01 | 38.51 | 37.51 | 38.51 | - | -0.28% | 3,752 |
| Aug 18, 2025 | 38.40 | 38.62 | 38.39 | 38.62 | - | -0.97% | 4,305 |
| Aug 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1.11% | 1,258 |
| Aug 14, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | - | -1.36% | 381 |
| Aug 13, 2025 | 39.98 | 40.00 | 39.10 | 39.10 | - | -1.26% | 1,002 |
| Aug 12, 2025 | 39.42 | 39.69 | 39.25 | 39.60 | - | 4.21% | 7,271 |
| Aug 11, 2025 | 38.00 | 38.00 | 37.88 | 38.00 | - | 2.01% | 1,944 |
| Aug 8, 2025 | 37.50 | 37.50 | 37.25 | 37.25 | - | 0.54% | 228 |
| Aug 7, 2025 | 36.30 | 37.05 | 36.30 | 37.05 | - | 2.29% | 2,306 |
| Aug 5, 2025 | 36.22 | 36.91 | 35.97 | 36.22 | - | 0.92% | 20,763 |
| Aug 4, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | - | -0.14% | 430 |
| Aug 1, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | - | -0.64% | 154 |
| Jul 31, 2025 | 35.93 | 36.17 | 35.93 | 36.17 | - | 0.70% | 557 |
| Jul 30, 2025 | 36.99 | 36.99 | 35.81 | 35.92 | - | -2.13% | 7,759 |
| Jul 25, 2025 | 36.22 | 36.75 | 36.22 | 36.70 | - | -0.70% | 991 |
| Jul 24, 2025 | 36.58 | 37.00 | 36.58 | 36.96 | - | 0.98% | 1,318 |
| Jul 22, 2025 | 36.90 | 36.90 | 36.60 | 36.60 | - | -2.14% | 191 |
| Jul 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | 40 |
| Jul 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1.91% | 208 |
| Jul 17, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | - | - |
| Jul 16, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | - | 219 |
| Jul 15, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | - | 142 |
| Jul 14, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | - | 12 |
| Jul 11, 2025 | 36.82 | 36.82 | 36.70 | 36.70 | - | -0.27% | 661 |
| Jul 10, 2025 | 37.19 | 37.19 | 36.80 | 36.80 | - | -1.13% | 563 |
| Jul 9, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | - | 0.38% | 195 |
| Jul 8, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | - | -0.62% | 3,110 |
| Jul 7, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | - | - | 67 |
| Jul 4, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | - | - | 4 |
| Jul 3, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | - | - | 33 |