Intercorp Financial Services Inc. (BVL:IFS)
Peru · Delayed Price · Currency is PEN · Price in USD 49.99
+0.99 (2.02%)
At close: May 29, 2026
BVL:IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 2.02% | 98 |
| May 28, 2026 | 47.51 | 49.00 | 47.51 | 49.00 | 49.00 | 4.23% | 309 |
| May 27, 2026 | 50.10 | 50.10 | 47.01 | 47.01 | 47.01 | -5.98% | 1,339 |
| May 26, 2026 | 49.27 | 50.00 | 49.10 | 50.00 | 50.00 | 4.80% | 805 |
| May 25, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - | 25 |
| May 22, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -5.37% | 235 |
| May 21, 2026 | 49.20 | 50.42 | 48.99 | 50.42 | 50.42 | 2.48% | 1,400 |
| May 20, 2026 | 47.60 | 49.39 | 47.60 | 49.20 | 49.20 | 8.04% | 3,123 |
| May 19, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.98% | 133 |
| May 18, 2026 | 44.85 | 45.10 | 44.85 | 45.10 | 45.10 | 0.22% | 1,419 |
| May 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 14 |
| May 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 176 |
| May 13, 2026 | 44.52 | 48.00 | 44.52 | 48.00 | 48.00 | 7.87% | 1,833 |
| May 12, 2026 | 44.60 | 44.60 | 44.50 | 44.50 | 44.50 | 1.14% | 169 |
| May 11, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -3.21% | 2,246 |
| May 8, 2026 | 45.00 | 46.00 | 45.00 | 45.46 | 45.46 | 1.41% | 1,199 |
| May 7, 2026 | 45.54 | 45.54 | 44.82 | 44.83 | 44.83 | -0.60% | 1,991 |
| May 6, 2026 | 45.10 | 45.10 | 45.00 | 45.10 | 45.10 | 0.20% | 395 |
| May 5, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 2.95% | 34 |
| May 4, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -3.17% | 144 |
| Apr 30, 2026 | 44.55 | 45.15 | 43.85 | 45.15 | 45.15 | 0.78% | 712 |
| Apr 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 57 |
| Apr 28, 2026 | 45.05 | 45.05 | 45.00 | 45.00 | 45.00 | -0.44% | 293 |
| 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 | 0.89% | 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 |