Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 27,500
-600 (-2.14%)
At close: Feb 27, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28,500.00 | 28,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.07% | 112,702 |
| Feb 26, 2026 | 29,200.00 | 29,200.00 | 27,500.00 | 28,100.00 | 28,100.00 | -4.29% | 276,911 |
| Feb 25, 2026 | 29,200.00 | 29,480.00 | 28,500.00 | 29,360.00 | 29,360.00 | 0.27% | 253,258 |
| Feb 24, 2026 | 29,100.00 | 29,500.00 | 28,300.00 | 29,280.00 | 29,280.00 | -0.75% | 429,878 |
| Feb 23, 2026 | 29,000.00 | 29,880.00 | 28,500.00 | 29,500.00 | 29,500.00 | 3.15% | 695,839 |
| Feb 20, 2026 | 28,800.00 | 28,800.00 | 28,040.00 | 28,600.00 | 28,600.00 | 0.70% | 270,075 |
| Feb 19, 2026 | 28,960.00 | 28,960.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.39% | 227,754 |
| Feb 18, 2026 | 29,000.00 | 29,380.00 | 28,780.00 | 28,800.00 | 28,800.00 | -2.04% | 291,265 |
| Feb 17, 2026 | 28,220.00 | 29,400.00 | 28,200.00 | 29,400.00 | 29,400.00 | 4.26% | 99,208 |
| Feb 16, 2026 | 28,520.00 | 28,540.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.98% | 114,906 |
| Feb 13, 2026 | 27,840.00 | 29,000.00 | 27,520.00 | 28,480.00 | 28,480.00 | 2.08% | 194,840 |
| Feb 12, 2026 | 28,360.00 | 28,640.00 | 27,300.00 | 27,900.00 | 27,900.00 | -1.62% | 362,189 |
| Feb 11, 2026 | 28,880.00 | 29,140.00 | 27,600.00 | 28,360.00 | 28,360.00 | -0.84% | 361,036 |
| Feb 10, 2026 | 29,260.00 | 29,940.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.59% | 293,302 |
| Feb 9, 2026 | 29,080.00 | 29,400.00 | 28,580.00 | 29,360.00 | 29,360.00 | 1.24% | 444,407 |
| Feb 6, 2026 | 28,400.00 | 29,100.00 | 28,300.00 | 29,000.00 | 29,000.00 | 2.47% | 579,076 |
| Feb 5, 2026 | 29,000.00 | 29,640.00 | 28,300.00 | 28,300.00 | 28,300.00 | -7.15% | 260,052 |
| Feb 4, 2026 | 30,000.00 | 30,480.00 | 28,560.00 | 30,480.00 | 30,480.00 | 1.60% | 317,596 |
| Feb 3, 2026 | 29,900.00 | 30,380.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.63% | 625,791 |
| Feb 2, 2026 | 30,220.00 | 30,320.00 | 29,520.00 | 29,520.00 | 29,520.00 | -2.57% | 490,580 |
| Jan 30, 2026 | 30,300.00 | 31,840.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.98% | 907,981 |
| Jan 29, 2026 | 31,500.00 | 31,500.00 | 30,200.00 | 30,600.00 | 30,600.00 | - | 868,655 |
| Jan 28, 2026 | 33,300.00 | 33,300.00 | 30,600.00 | 30,600.00 | 30,600.00 | -4.08% | 551,114 |
| Jan 27, 2026 | 32,880.00 | 33,300.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.98% | 498,403 |
| Jan 26, 2026 | 32,740.00 | 34,000.00 | 32,000.00 | 32,880.00 | 32,880.00 | 0.86% | 515,892 |
| Jan 23, 2026 | 31,500.00 | 32,720.00 | 31,200.00 | 32,600.00 | 32,600.00 | 3.49% | 527,700 |
| Jan 22, 2026 | 32,100.00 | 32,560.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.87% | 809,968 |
| Jan 21, 2026 | 32,240.00 | 32,240.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.06% | 941,944 |
| Jan 20, 2026 | 32,220.00 | 32,500.00 | 31,560.00 | 32,080.00 | 32,080.00 | -0.43% | 458,572 |
| Jan 19, 2026 | 31,580.00 | 32,800.00 | 31,200.00 | 32,220.00 | 32,220.00 | 2.61% | 238,966 |
| Jan 16, 2026 | 30,000.00 | 32,480.00 | 30,000.00 | 31,400.00 | 31,400.00 | 5.02% | 421,317 |
| Jan 15, 2026 | 28,940.00 | 30,220.00 | 28,940.00 | 29,900.00 | 29,900.00 | 1.36% | 376,572 |
| Jan 14, 2026 | 27,520.00 | 29,500.00 | 27,500.00 | 29,500.00 | 29,500.00 | 5.36% | 310,863 |
| Jan 13, 2026 | 27,900.00 | 28,000.00 | 27,080.00 | 28,000.00 | 28,000.00 | 0.21% | 499,948 |
| Jan 9, 2026 | 26,420.00 | 27,940.00 | 26,280.00 | 27,940.00 | 27,940.00 | 5.43% | 160,902 |
| Jan 8, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.85% | 234,749 |
| Jan 7, 2026 | 27,480.00 | 27,620.00 | 26,880.00 | 27,000.00 | 27,000.00 | -1.75% | 1,026,595 |
| Jan 6, 2026 | 26,300.00 | 27,480.00 | 26,300.00 | 27,480.00 | 27,480.00 | 3.70% | 334,387 |
| Jan 5, 2026 | 24,800.00 | 26,680.00 | 24,740.00 | 26,500.00 | 26,500.00 | 7.20% | 424,280 |
| Jan 2, 2026 | 24,980.00 | 25,000.00 | 24,720.00 | 24,720.00 | 24,720.00 | 0.24% | 65,786 |
| Dec 30, 2025 | 25,080.00 | 25,080.00 | 24,660.00 | 24,660.00 | 24,660.00 | -2.53% | 223,989 |
| Dec 29, 2025 | 25,200.00 | 25,300.00 | 25,060.00 | 25,300.00 | 25,300.00 | 1.28% | 175,488 |
| Dec 26, 2025 | 25,060.00 | 25,200.00 | 24,980.00 | 24,980.00 | 24,980.00 | -0.24% | 19,546 |
| Dec 24, 2025 | 24,700.00 | 25,180.00 | 24,640.00 | 25,040.00 | 25,040.00 | 1.38% | 84,504 |
| Dec 23, 2025 | 25,000.00 | 25,000.00 | 24,660.00 | 24,700.00 | 24,700.00 | -1.98% | 100,569 |
| Dec 22, 2025 | 24,840.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 0.88% | 127,095 |
| Dec 19, 2025 | 25,380.00 | 25,620.00 | 24,980.00 | 24,980.00 | 24,980.00 | -1.65% | 2,005,617 |
| Dec 18, 2025 | 25,180.00 | 25,400.00 | 24,760.00 | 25,400.00 | 25,400.00 | 1.36% | 126,645 |
| Dec 17, 2025 | 25,680.00 | 25,700.00 | 25,040.00 | 25,060.00 | 25,060.00 | -1.34% | 288,342 |
| Dec 16, 2025 | 25,520.00 | 25,680.00 | 25,340.00 | 25,400.00 | 25,400.00 | -1.17% | 398,537 |