Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia flag Colombia · Delayed Price · Currency is COP
22,900
+280 (1.24%)
At close: Sep 24, 2025

BVC:ISA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202522,620.0022,900.0022,600.0022,900.0022,900.001.24%59,743
Sep 23, 202522,860.0022,900.0022,600.0022,620.0022,620.00-1.22%201,799
Sep 22, 202522,580.0022,980.0022,220.0022,900.0022,900.001.78%97,806
Sep 19, 202522,100.0022,800.0022,100.0022,500.0022,500.000.90%1,521,443
Sep 18, 202521,640.0022,480.0021,640.0022,300.0022,300.001.64%363,954
Sep 17, 202522,200.0022,200.0021,860.0021,940.0021,940.00-0.27%819,549
Sep 16, 202522,280.0022,280.0021,940.0022,000.0022,000.00-1.08%1,240,526
Sep 15, 202522,300.0022,360.0021,980.0022,240.0022,240.000.82%131,831
Sep 12, 202522,460.0022,460.0022,000.0022,060.0022,060.000.18%314,992
Sep 11, 202522,700.0022,700.0022,000.0022,020.0022,020.00-2.05%335,310
Sep 10, 202522,200.0022,900.0022,100.0022,480.0022,480.001.26%403,394
Sep 9, 202522,080.0022,380.0022,000.0022,200.0022,200.000.63%249,216
Sep 8, 202522,420.0022,800.0022,060.0022,060.0022,060.00-0.81%216,705
Sep 5, 202522,960.0023,200.0022,240.0022,240.0022,240.00-3.05%598,407
Sep 4, 202522,200.0022,940.0022,200.0022,940.0022,940.004.27%236,552
Sep 3, 202521,900.0022,200.0021,800.0022,000.0022,000.001.85%161,421
Sep 2, 202521,940.0021,940.0021,580.0021,600.0021,600.00-0.55%139,464
Sep 1, 202522,140.0022,140.0021,700.0021,720.0021,720.00-0.37%105,656
Aug 29, 202521,620.0022,000.0021,620.0021,800.0021,800.001.21%196,840
Aug 28, 202522,400.0022,400.0021,540.0021,540.0021,540.00-2.97%271,373
Aug 27, 202522,740.0022,880.0022,200.0022,200.0022,200.00-3.48%222,576
Aug 26, 202523,380.0023,380.0022,820.0023,000.0023,000.00-0.86%1,268,048
Aug 25, 202523,120.0023,660.0023,120.0023,200.0023,200.00-1.78%63,020
Aug 22, 202523,500.0023,780.0023,120.0023,620.0023,620.000.68%560,266
Aug 21, 202523,000.0023,460.0022,640.0023,460.0023,460.001.65%289,041
Aug 20, 202522,540.0023,200.0022,540.0023,080.0023,080.001.05%575,551
Aug 19, 202523,080.0023,160.0022,720.0022,840.0022,840.00-1.21%216,013
Aug 15, 202522,640.0023,120.0022,640.0023,120.0023,120.001.40%86,256
Aug 14, 202522,700.0023,000.0022,700.0022,800.0022,800.00-0.70%238,144
Aug 13, 202522,460.0022,960.0022,460.0022,960.0022,960.000.26%574,570
Aug 12, 202522,700.0022,900.0022,080.0022,900.0022,900.000.88%391,304
Aug 11, 202522,000.0022,740.0021,660.0022,700.0022,700.003.18%616,634
Aug 8, 202521,200.0022,000.0021,120.0022,000.0022,000.003.77%418,162
Aug 6, 202520,600.0021,280.0020,600.0021,200.0021,200.001.05%274,744
Aug 5, 202520,440.0021,060.0020,400.0020,980.0020,980.003.66%458,314
Aug 4, 202520,120.0020,440.0020,120.0020,240.0020,240.000.60%267,167
Aug 1, 202520,640.0020,740.0020,120.0020,120.0020,120.00-4.19%178,274
Jul 31, 202521,000.0021,040.0020,800.0021,000.0021,000.00-189,398
Jul 30, 202520,820.0021,000.0020,300.0021,000.0021,000.001.84%230,421
Jul 29, 202520,520.0021,240.0020,280.0020,620.0020,620.00-0.87%499,038
Jul 28, 202519,700.0020,800.0019,700.0020,800.0020,800.005.58%489,179
Jul 25, 202519,720.0020,020.0019,700.0019,700.0019,700.00-0.10%181,587
Jul 24, 202520,120.0020,220.0019,720.0019,720.0019,720.00-1.99%126,943
Jul 23, 202520,320.0020,340.0020,120.0020,120.0020,120.00-0.98%89,802
Jul 22, 202520,760.0020,760.0020,320.0020,320.0020,320.00-2.21%90,358
Jul 21, 202520,600.0020,940.0020,600.0020,780.0020,780.000.39%124,040
Jul 18, 202520,860.0021,100.0020,700.0020,700.0020,700.00-0.38%346,732
Jul 17, 202520,100.0020,900.0020,100.0020,780.0020,780.003.28%307,824
Jul 16, 202520,000.0020,500.0019,880.0020,120.0020,120.001.31%494,763
Jul 15, 202519,720.0020,180.0019,700.0019,860.0019,860.00-0.90%198,630