Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 28,600
-40 (-0.14%)
At close: Jul 30, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 28,720.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.14% | 78,562 |
| Jul 29, 2026 | 28,980.00 | 29,700.00 | 28,640.00 | 28,640.00 | 28,640.00 | -3.50% | 182,733 |
| Jul 28, 2026 | 28,900.00 | 29,680.00 | 28,620.00 | 29,680.00 | 29,680.00 | 2.70% | 129,129 |
| Jul 27, 2026 | 28,840.00 | 29,500.00 | 28,600.00 | 28,900.00 | 28,900.00 | 0.56% | 50,061 |
| Jul 24, 2026 | 29,200.00 | 29,200.00 | 28,500.00 | 28,740.00 | 28,740.00 | -1.58% | 90,314 |
| Jul 23, 2026 | 29,620.00 | 30,080.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.42% | 142,242 |
| Jul 22, 2026 | 30,360.00 | 30,380.00 | 29,620.00 | 29,620.00 | 29,620.00 | -2.24% | 143,353 |
| Jul 21, 2026 | 30,780.00 | 31,000.00 | 30,000.00 | 30,300.00 | 30,300.00 | -1.62% | 257,531 |
| Jul 17, 2026 | 30,720.00 | 30,980.00 | 30,480.00 | 30,800.00 | 30,800.00 | 0.20% | 83,538 |
| Jul 16, 2026 | 30,420.00 | 30,940.00 | 30,020.00 | 30,740.00 | 30,740.00 | -0.19% | 410,923 |
| Jul 15, 2026 | 29,640.00 | 30,800.00 | 29,300.00 | 30,800.00 | 30,800.00 | 2.67% | 322,154 |
| Jul 14, 2026 | 30,200.00 | 30,240.00 | 28,340.00 | 30,000.00 | 30,000.00 | -0.07% | 175,647 |
| Jul 10, 2026 | 30,020.00 | 30,380.00 | 29,540.00 | 30,020.00 | 30,020.00 | -1.38% | 213,241 |
| Jul 9, 2026 | 30,640.00 | 30,700.00 | 30,180.00 | 30,440.00 | 30,440.00 | -0.85% | 135,798 |
| Jul 8, 2026 | 30,200.00 | 30,740.00 | 30,020.00 | 30,700.00 | 30,700.00 | 1.66% | 163,643 |
| Jul 7, 2026 | 29,800.00 | 30,200.00 | 29,040.00 | 30,200.00 | 30,200.00 | 0.73% | 287,526 |
| Jul 6, 2026 | 30,000.00 | 30,160.00 | 29,500.00 | 29,980.00 | 29,980.00 | -0.33% | 112,339 |
| Jul 3, 2026 | 29,980.00 | 30,200.00 | 29,720.00 | 30,080.00 | 30,080.00 | 1.76% | 49,053 |
| Jul 2, 2026 | 30,400.00 | 30,400.00 | 29,560.00 | 29,560.00 | 29,560.00 | -1.79% | 212,649 |
| Jul 1, 2026 | 29,000.00 | 30,180.00 | 29,000.00 | 30,100.00 | 30,100.00 | 2.03% | 311,864 |
| Jun 30, 2026 | 29,900.00 | 30,080.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.14% | 426,402 |
| Jun 26, 2026 | 30,080.00 | 30,200.00 | 29,540.00 | 29,540.00 | 29,540.00 | -0.14% | 74,332 |
| Jun 25, 2026 | 30,500.00 | 30,940.00 | 29,580.00 | 29,580.00 | 29,580.00 | -2.05% | 212,564 |
| Jun 24, 2026 | 32,280.00 | 32,500.00 | 30,200.00 | 30,200.00 | 30,200.00 | -5.03% | 387,832 |
| Jun 23, 2026 | 33,500.00 | 33,680.00 | 31,600.00 | 31,800.00 | 31,800.00 | -5.07% | 1,501,970 |
| Jun 22, 2026 | 36,800.00 | 36,800.00 | 33,080.00 | 33,500.00 | 33,500.00 | -6.94% | 178,540 |
| Jun 19, 2026 | 32,580.00 | 36,000.00 | 31,820.00 | 36,000.00 | 36,000.00 | 10.70% | 941,946 |
| Jun 18, 2026 | 33,200.00 | 33,480.00 | 32,520.00 | 32,520.00 | 32,520.00 | -1.99% | 198,026 |
| Jun 17, 2026 | 32,140.00 | 33,400.00 | 32,140.00 | 33,180.00 | 33,180.00 | -0.66% | 320,120 |
| Jun 16, 2026 | 30,700.00 | 33,400.00 | 30,700.00 | 33,400.00 | 33,400.00 | 6.03% | 199,254 |
| Jun 12, 2026 | 29,780.00 | 32,200.00 | 29,500.00 | 31,500.00 | 31,500.00 | 5.78% | 554,343 |
| Jun 11, 2026 | 29,860.00 | 29,860.00 | 29,200.00 | 29,780.00 | 29,780.00 | 1.99% | 186,974 |
| Jun 10, 2026 | 29,300.00 | 29,500.00 | 28,520.00 | 29,200.00 | 29,200.00 | 0.62% | 240,891 |
| Jun 9, 2026 | 29,620.00 | 30,300.00 | 28,500.00 | 29,020.00 | 29,020.00 | -1.96% | 292,342 |
| Jun 5, 2026 | 29,360.00 | 30,160.00 | 29,360.00 | 29,600.00 | 29,600.00 | -1.92% | 190,538 |
| Jun 4, 2026 | 29,720.00 | 30,400.00 | 29,540.00 | 30,180.00 | 30,180.00 | 0.60% | 183,357 |
| Jun 3, 2026 | 30,000.00 | 30,020.00 | 29,320.00 | 30,000.00 | 30,000.00 | -0.33% | 185,571 |
| Jun 2, 2026 | 31,480.00 | 31,480.00 | 30,100.00 | 30,100.00 | 30,100.00 | -2.90% | 344,103 |
| Jun 1, 2026 | 30,680.00 | 32,000.00 | 30,680.00 | 31,000.00 | 31,000.00 | 2.65% | 651,733 |
| May 29, 2026 | 30,000.00 | 30,680.00 | 29,500.00 | 30,200.00 | 30,200.00 | 0.67% | 3,182,335 |
| May 28, 2026 | 29,100.00 | 30,000.00 | 29,100.00 | 30,000.00 | 30,000.00 | -0.60% | 137,222 |
| May 27, 2026 | 31,000.00 | 31,000.00 | 29,460.00 | 30,180.00 | 30,180.00 | -2.52% | 178,497 |
| May 26, 2026 | 28,680.00 | 31,300.00 | 28,680.00 | 30,960.00 | 30,960.00 | 1.18% | 669,803 |
| May 25, 2026 | 28,520.00 | 30,600.00 | 28,520.00 | 30,600.00 | 30,600.00 | 8.36% | 127,989 |
| May 22, 2026 | 28,400.00 | 28,840.00 | 28,240.00 | 28,240.00 | 28,240.00 | -2.62% | 191,703 |
| May 21, 2026 | 27,640.00 | 29,000.00 | 27,640.00 | 29,000.00 | 29,000.00 | 2.90% | 253,612 |
| May 20, 2026 | 27,700.00 | 29,000.00 | 27,700.00 | 28,400.00 | 28,182.00 | -0.70% | 252,428 |
| May 19, 2026 | 28,560.00 | 29,140.00 | 27,680.00 | 28,600.00 | 28,380.46 | -1.11% | 316,479 |
| May 15, 2026 | 29,460.00 | 29,460.00 | 28,360.00 | 28,920.00 | 28,698.01 | 1.26% | 141,108 |
| May 14, 2026 | 26,700.00 | 29,500.00 | 26,700.00 | 28,560.00 | 28,340.77 | 6.97% | 304,554 |