Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 21,720
-80 (-0.37%)
At close: Sep 1, 2025
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 21,940.00 | 21,940.00 | 21,580.00 | 21,600.00 | 21,600.00 | -0.55% | 139,464 |
| Sep 1, 2025 | 22,140.00 | 22,140.00 | 21,700.00 | 21,720.00 | 21,720.00 | -0.37% | 105,656 |
| Aug 29, 2025 | 21,620.00 | 22,000.00 | 21,620.00 | 21,800.00 | 21,800.00 | 1.21% | 196,840 |
| Aug 28, 2025 | 22,400.00 | 22,400.00 | 21,540.00 | 21,540.00 | 21,540.00 | -2.97% | 271,373 |
| Aug 27, 2025 | 22,740.00 | 22,880.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.48% | 222,576 |
| Aug 26, 2025 | 23,380.00 | 23,380.00 | 22,820.00 | 23,000.00 | 23,000.00 | -0.86% | 1,268,048 |
| Aug 25, 2025 | 23,120.00 | 23,660.00 | 23,120.00 | 23,200.00 | 23,200.00 | -1.78% | 63,020 |
| Aug 22, 2025 | 23,500.00 | 23,780.00 | 23,120.00 | 23,620.00 | 23,620.00 | 0.68% | 560,266 |
| Aug 21, 2025 | 23,000.00 | 23,460.00 | 22,640.00 | 23,460.00 | 23,460.00 | 1.65% | 289,041 |
| Aug 20, 2025 | 22,540.00 | 23,200.00 | 22,540.00 | 23,080.00 | 23,080.00 | 1.05% | 575,551 |
| Aug 19, 2025 | 23,080.00 | 23,160.00 | 22,720.00 | 22,840.00 | 22,840.00 | -1.21% | 216,013 |
| Aug 15, 2025 | 22,640.00 | 23,120.00 | 22,640.00 | 23,120.00 | 23,120.00 | 1.40% | 86,256 |
| Aug 14, 2025 | 22,700.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.70% | 238,144 |
| Aug 13, 2025 | 22,460.00 | 22,960.00 | 22,460.00 | 22,960.00 | 22,960.00 | 0.26% | 574,570 |
| Aug 12, 2025 | 22,700.00 | 22,900.00 | 22,080.00 | 22,900.00 | 22,900.00 | 0.88% | 391,304 |
| Aug 11, 2025 | 22,000.00 | 22,740.00 | 21,660.00 | 22,700.00 | 22,700.00 | 3.18% | 616,634 |
| Aug 8, 2025 | 21,200.00 | 22,000.00 | 21,120.00 | 22,000.00 | 22,000.00 | 3.77% | 418,162 |
| Aug 6, 2025 | 20,600.00 | 21,280.00 | 20,600.00 | 21,200.00 | 21,200.00 | 1.05% | 274,744 |
| Aug 5, 2025 | 20,440.00 | 21,060.00 | 20,400.00 | 20,980.00 | 20,980.00 | 3.66% | 458,314 |
| Aug 4, 2025 | 20,120.00 | 20,440.00 | 20,120.00 | 20,240.00 | 20,240.00 | 0.60% | 267,167 |
| Aug 1, 2025 | 20,640.00 | 20,740.00 | 20,120.00 | 20,120.00 | 20,120.00 | -4.19% | 178,274 |
| Jul 31, 2025 | 21,000.00 | 21,040.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 189,398 |
| Jul 30, 2025 | 20,820.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.84% | 230,421 |
| Jul 29, 2025 | 20,520.00 | 21,240.00 | 20,280.00 | 20,620.00 | 20,620.00 | -0.87% | 499,038 |
| Jul 28, 2025 | 19,700.00 | 20,800.00 | 19,700.00 | 20,800.00 | 20,800.00 | 5.58% | 489,179 |
| Jul 25, 2025 | 19,720.00 | 20,020.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.10% | 181,587 |
| Jul 24, 2025 | 20,120.00 | 20,220.00 | 19,720.00 | 19,720.00 | 19,720.00 | -1.99% | 126,943 |
| Jul 23, 2025 | 20,320.00 | 20,340.00 | 20,120.00 | 20,120.00 | 20,120.00 | -0.98% | 89,802 |
| Jul 22, 2025 | 20,760.00 | 20,760.00 | 20,320.00 | 20,320.00 | 20,320.00 | -2.21% | 90,358 |
| Jul 21, 2025 | 20,600.00 | 20,940.00 | 20,600.00 | 20,780.00 | 20,780.00 | 0.39% | 124,040 |
| Jul 18, 2025 | 20,860.00 | 21,100.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.38% | 346,732 |
| Jul 17, 2025 | 20,100.00 | 20,900.00 | 20,100.00 | 20,780.00 | 20,780.00 | 3.28% | 307,824 |
| Jul 16, 2025 | 20,000.00 | 20,500.00 | 19,880.00 | 20,120.00 | 20,120.00 | 1.31% | 494,763 |
| Jul 15, 2025 | 19,720.00 | 20,180.00 | 19,700.00 | 19,860.00 | 19,860.00 | -0.90% | 198,630 |
| Jul 14, 2025 | 19,800.00 | 20,260.00 | 19,740.00 | 20,040.00 | 20,040.00 | 0.20% | 294,577 |
| Jul 11, 2025 | 19,520.00 | 20,000.00 | 19,460.00 | 20,000.00 | 20,000.00 | 2.99% | 264,023 |
| Jul 10, 2025 | 19,780.00 | 19,780.00 | 19,420.00 | 19,420.00 | 19,420.00 | -1.92% | 187,934 |
| Jul 9, 2025 | 19,800.00 | 19,840.00 | 19,760.00 | 19,800.00 | 19,800.00 | -1.00% | 169,685 |
| Jul 8, 2025 | 19,900.00 | 20,000.00 | 19,800.00 | 20,000.00 | 20,000.00 | 0.50% | 219,965 |
| Jul 7, 2025 | 20,000.00 | 20,140.00 | 19,760.00 | 19,900.00 | 19,900.00 | -0.40% | 164,136 |
| Jul 4, 2025 | 19,900.00 | 19,980.00 | 19,740.00 | 19,980.00 | 19,980.00 | 0.60% | 36,346 |
| Jul 3, 2025 | 19,980.00 | 20,000.00 | 19,860.00 | 19,860.00 | 19,860.00 | -0.60% | 61,513 |
| Jul 2, 2025 | 19,660.00 | 19,980.00 | 19,660.00 | 19,980.00 | 19,980.00 | 0.91% | 357,891 |
| Jul 1, 2025 | 19,780.00 | 19,860.00 | 19,700.00 | 19,800.00 | 19,800.00 | 0.10% | 431,512 |
| Jun 27, 2025 | 19,700.00 | 19,840.00 | 19,600.00 | 19,780.00 | 19,780.00 | -0.40% | 233,496 |
| Jun 26, 2025 | 19,680.00 | 19,860.00 | 19,580.00 | 19,860.00 | 19,860.00 | 1.64% | 357,442 |
| Jun 25, 2025 | 19,540.00 | 19,740.00 | 19,500.00 | 19,540.00 | 19,540.00 | - | 251,408 |
| Jun 24, 2025 | 19,500.00 | 19,620.00 | 19,500.00 | 19,540.00 | 19,540.00 | 0.72% | 451,655 |
| Jun 20, 2025 | 19,260.00 | 19,480.00 | 19,240.00 | 19,400.00 | 19,400.00 | 0.94% | 2,445,852 |
| Jun 19, 2025 | 19,380.00 | 19,440.00 | 19,220.00 | 19,220.00 | 19,220.00 | - | 65,049 |