Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 30,380
+900 (3.05%)
At close: May 6, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29,500.00 | 30,380.00 | 29,020.00 | 30,380.00 | 30,380.00 | 3.05% | 236,401 |
| May 5, 2026 | 28,700.00 | 29,480.00 | 28,460.00 | 29,480.00 | 29,480.00 | 2.43% | 203,787 |
| May 4, 2026 | 28,500.00 | 28,780.00 | 27,500.00 | 28,780.00 | 28,780.00 | 2.27% | 104,877 |
| Apr 30, 2026 | 27,840.00 | 28,580.00 | 27,520.00 | 28,140.00 | 28,140.00 | 1.22% | 225,284 |
| Apr 29, 2026 | 28,800.00 | 28,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.97% | 202,917 |
| Apr 28, 2026 | 28,720.00 | 28,780.00 | 28,020.00 | 28,360.00 | 28,360.00 | -1.53% | 145,460 |
| Apr 27, 2026 | 29,240.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -4.64% | 118,220 |
| Apr 24, 2026 | 29,700.00 | 30,200.00 | 28,920.00 | 30,200.00 | 30,200.00 | 1.68% | 103,418 |
| Apr 23, 2026 | 29,600.00 | 29,700.00 | 29,120.00 | 29,700.00 | 29,700.00 | 0.34% | 98,364 |
| Apr 22, 2026 | 28,820.00 | 29,600.00 | 28,820.00 | 29,600.00 | 29,600.00 | 1.65% | 152,605 |
| Apr 21, 2026 | 28,900.00 | 29,880.00 | 28,600.00 | 29,120.00 | 29,120.00 | 0.48% | 81,343 |
| Apr 20, 2026 | 30,180.00 | 30,300.00 | 28,980.00 | 28,980.00 | 28,980.00 | -3.98% | 234,349 |
| Apr 17, 2026 | 30,480.00 | 30,800.00 | 30,180.00 | 30,180.00 | 30,180.00 | -0.98% | 156,217 |
| Apr 16, 2026 | 30,740.00 | 30,800.00 | 30,080.00 | 30,480.00 | 30,480.00 | -0.85% | 175,558 |
| Apr 15, 2026 | 30,460.00 | 30,800.00 | 29,900.00 | 30,740.00 | 30,740.00 | 0.85% | 228,379 |
| Apr 14, 2026 | 30,000.00 | 30,560.00 | 29,820.00 | 30,480.00 | 30,480.00 | 1.67% | 494,912 |
| Apr 13, 2026 | 28,520.00 | 30,000.00 | 28,300.00 | 29,980.00 | 29,980.00 | 4.46% | 249,005 |
| Apr 10, 2026 | 28,360.00 | 30,760.00 | 28,360.00 | 28,700.00 | 28,700.00 | -1.71% | 444,247 |
| Apr 9, 2026 | 28,280.00 | 29,200.00 | 28,280.00 | 29,200.00 | 29,200.00 | 1.81% | 280,411 |
| Apr 8, 2026 | 29,000.00 | 29,100.00 | 28,620.00 | 28,680.00 | 28,680.00 | -0.55% | 295,253 |
| Apr 7, 2026 | 28,840.00 | 28,900.00 | 28,440.00 | 28,840.00 | 28,840.00 | - | 172,737 |
| Apr 6, 2026 | 27,340.00 | 29,000.00 | 27,340.00 | 28,840.00 | 28,840.00 | 1.26% | 182,112 |
| Apr 1, 2026 | 28,000.00 | 28,500.00 | 27,300.00 | 28,480.00 | 28,480.00 | 1.71% | 164,833 |
| Mar 31, 2026 | 27,300.00 | 28,480.00 | 27,240.00 | 28,000.00 | 28,000.00 | 4.79% | 656,415 |
| Mar 30, 2026 | 27,700.00 | 28,500.00 | 26,720.00 | 26,720.00 | 26,720.00 | -3.54% | 215,432 |
| Mar 27, 2026 | 27,600.00 | 27,700.00 | 26,000.00 | 27,700.00 | 27,700.00 | 0.36% | 339,785 |
| Mar 26, 2026 | 27,640.00 | 28,060.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1.40% | 266,380 |
| Mar 25, 2026 | 27,400.00 | 28,440.00 | 27,220.00 | 27,220.00 | 27,220.00 | -0.66% | 377,131 |
| Mar 24, 2026 | 28,000.00 | 28,000.00 | 27,160.00 | 27,400.00 | 27,400.00 | -5.52% | 354,144 |
| Mar 20, 2026 | 26,180.00 | 29,000.00 | 26,180.00 | 29,000.00 | 29,000.00 | 8.53% | 1,872,810 |
| Mar 19, 2026 | 26,160.00 | 26,720.00 | 25,720.00 | 26,720.00 | 26,720.00 | 2.30% | 160,239 |
| Mar 18, 2026 | 26,260.00 | 26,840.00 | 26,120.00 | 26,120.00 | 26,120.00 | -2.17% | 541,112 |
| Mar 17, 2026 | 26,540.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | 2.22% | 283,970 |
| Mar 16, 2026 | 27,600.00 | 28,100.00 | 26,120.00 | 26,120.00 | 26,120.00 | -4.81% | 108,205 |
| Mar 13, 2026 | 27,100.00 | 27,520.00 | 26,200.00 | 27,440.00 | 27,440.00 | 2.77% | 174,206 |
| Mar 12, 2026 | 28,320.00 | 28,560.00 | 26,700.00 | 26,700.00 | 26,700.00 | -9.49% | 181,743 |
| Mar 11, 2026 | 29,300.00 | 29,520.00 | 29,040.00 | 29,500.00 | 29,500.00 | - | 486,117 |
| Mar 10, 2026 | 29,000.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 2.43% | 863,533 |
| Mar 9, 2026 | 28,300.00 | 29,000.00 | 28,020.00 | 28,800.00 | 28,800.00 | 2.86% | 146,972 |
| Mar 6, 2026 | 27,280.00 | 28,860.00 | 27,240.00 | 28,000.00 | 28,000.00 | 0.14% | 466,104 |
| Mar 5, 2026 | 27,040.00 | 27,960.00 | 26,920.00 | 27,960.00 | 27,960.00 | 3.40% | 314,462 |
| Mar 4, 2026 | 26,800.00 | 27,300.00 | 26,640.00 | 27,040.00 | 27,040.00 | 4.00% | 385,011 |
| Mar 3, 2026 | 25,180.00 | 26,000.00 | 23,000.00 | 26,000.00 | 26,000.00 | 2.77% | 404,081 |
| Mar 2, 2026 | 27,500.00 | 27,500.00 | 25,300.00 | 25,300.00 | 25,300.00 | -8.00% | 169,806 |
| Feb 27, 2026 | 28,500.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | -2.14% | 1,421,516 |
| 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 |