Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 28,520
+20 (0.07%)
At close: Oct 23, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28,740.00 | 28,740.00 | 28,460.00 | 28,520.00 | 28,520.00 | 0.07% | 106,785 |
| Oct 22, 2026 | 28,760.00 | 28,840.00 | 28,360.00 | 28,500.00 | 28,500.00 | -2.26% | 128,791 |
| Oct 21, 2026 | 28,960.00 | 29,160.00 | 28,320.00 | 29,160.00 | 29,160.00 | 1.96% | 174,063 |
| Oct 20, 2026 | 28,600.00 | 28,600.00 | 28,060.00 | 28,600.00 | 28,600.00 | -0.21% | 322,222 |
| Oct 19, 2026 | 29,000.00 | 29,000.00 | 28,500.00 | 28,660.00 | 28,660.00 | -1.17% | 102,763 |
| Oct 16, 2026 | 29,680.00 | 29,680.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 197,823 |
| Oct 15, 2026 | 29,140.00 | 29,700.00 | 29,020.00 | 29,100.00 | 29,100.00 | - | 212,645 |
| Oct 14, 2026 | 30,100.00 | 30,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | -3.32% | 163,296 |
| Oct 13, 2026 | 29,500.00 | 30,100.00 | 29,240.00 | 30,100.00 | 30,100.00 | 3.22% | 287,054 |
| Oct 9, 2026 | 28,960.00 | 29,400.00 | 28,740.00 | 29,160.00 | 29,160.00 | 1.60% | 145,356 |
| Oct 8, 2026 | 28,680.00 | 29,000.00 | 28,580.00 | 28,700.00 | 28,700.00 | - | 333,555 |
| Oct 7, 2026 | 29,300.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | -2.05% | 160,180 |
| Oct 6, 2026 | 29,400.00 | 29,480.00 | 29,000.00 | 29,300.00 | 29,300.00 | 1.03% | 204,689 |
| Oct 5, 2026 | 28,460.00 | 29,300.00 | 28,300.00 | 29,000.00 | 29,000.00 | 2.47% | 528,733 |
| Oct 2, 2026 | 29,080.00 | 29,080.00 | 28,000.00 | 28,300.00 | 28,300.00 | -2.08% | 195,684 |
| Oct 1, 2026 | 28,800.00 | 28,980.00 | 28,200.00 | 28,900.00 | 28,900.00 | 1.40% | 144,991 |
| Sep 30, 2026 | 29,720.00 | 29,720.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 408,431 |
| Sep 29, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -1.10% | 172,756 |
| Sep 28, 2026 | 30,020.00 | 30,040.00 | 29,120.00 | 29,220.00 | 29,220.00 | -2.66% | 186,923 |
| Sep 25, 2026 | 30,160.00 | 30,500.00 | 30,020.00 | 30,020.00 | 30,020.00 | -2.15% | 273,467 |
| Sep 24, 2026 | 30,180.00 | 30,720.00 | 30,180.00 | 30,680.00 | 30,680.00 | 0.26% | 124,322 |
| Sep 23, 2026 | 30,020.00 | 30,800.00 | 30,020.00 | 30,600.00 | 30,600.00 | 0.33% | 303,761 |
| Sep 22, 2026 | 29,520.00 | 30,500.00 | 29,480.00 | 30,500.00 | 30,500.00 | 3.74% | 226,974 |
| Sep 21, 2026 | 28,760.00 | 29,400.00 | 28,700.00 | 29,400.00 | 29,400.00 | 3.16% | 154,958 |
| Sep 18, 2026 | 28,880.00 | 28,920.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.21% | 1,333,488 |
| Sep 17, 2026 | 28,760.00 | 28,880.00 | 27,800.00 | 28,560.00 | 28,560.00 | 0.21% | 572,243 |
| Sep 16, 2026 | 29,160.00 | 29,280.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 434,087 |
| Sep 15, 2026 | 30,180.00 | 30,240.00 | 28,800.00 | 28,900.00 | 28,900.00 | -3.22% | 285,743 |
| Sep 14, 2026 | 30,400.00 | 30,740.00 | 29,860.00 | 29,860.00 | 29,860.00 | -2.03% | 73,192 |
| Sep 11, 2026 | 31,140.00 | 31,140.00 | 30,480.00 | 30,480.00 | 30,480.00 | -1.10% | 107,310 |
| Sep 10, 2026 | 31,120.00 | 31,360.00 | 30,620.00 | 30,820.00 | 30,820.00 | -1.85% | 130,735 |
| Sep 9, 2026 | 30,400.00 | 31,460.00 | 30,400.00 | 31,400.00 | 31,400.00 | 3.97% | 335,702 |
| Sep 8, 2026 | 29,360.00 | 30,600.00 | 29,360.00 | 30,200.00 | 30,200.00 | 2.03% | 195,433 |
| Sep 7, 2026 | 29,060.00 | 29,960.00 | 29,060.00 | 29,600.00 | 29,600.00 | 0.34% | 71,431 |
| Sep 4, 2026 | 29,000.00 | 29,500.00 | 28,900.00 | 29,500.00 | 29,500.00 | 1.51% | 193,430 |
| Sep 3, 2026 | 29,100.00 | 29,100.00 | 28,700.00 | 29,060.00 | 29,060.00 | -0.14% | 216,254 |
| Sep 2, 2026 | 29,200.00 | 29,440.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 92,720 |
| Sep 1, 2026 | 28,540.00 | 29,480.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.31% | 231,582 |
| Aug 31, 2026 | 28,700.00 | 29,200.00 | 28,540.00 | 28,540.00 | 28,540.00 | -0.56% | 1,478,824 |
| Aug 28, 2026 | 29,140.00 | 29,260.00 | 28,660.00 | 28,700.00 | 28,700.00 | -1.17% | 329,157 |
| Aug 27, 2026 | 29,160.00 | 29,340.00 | 29,040.00 | 29,040.00 | 29,040.00 | -0.34% | 101,981 |
| Aug 26, 2026 | 29,100.00 | 29,500.00 | 29,100.00 | 29,140.00 | 29,140.00 | -1.22% | 52,793 |
| Aug 25, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 274,357 |
| Aug 24, 2026 | 28,640.00 | 29,040.00 | 28,620.00 | 29,000.00 | 29,000.00 | 1.26% | 195,450 |
| Aug 21, 2026 | 28,800.00 | 29,160.00 | 28,380.00 | 28,640.00 | 28,640.00 | -0.62% | 216,622 |
| Aug 20, 2026 | 29,000.00 | 29,160.00 | 28,560.00 | 28,820.00 | 28,820.00 | -0.62% | 322,492 |
| Aug 19, 2026 | 29,300.00 | 29,340.00 | 28,860.00 | 29,000.00 | 29,000.00 | -0.89% | 156,017 |
| Aug 18, 2026 | 29,000.00 | 29,460.00 | 28,700.00 | 29,260.00 | 29,260.00 | 0.21% | 229,007 |
| Aug 14, 2026 | 28,820.00 | 29,440.00 | 28,820.00 | 29,200.00 | 29,200.00 | -0.88% | 111,734 |
| Aug 13, 2026 | 29,400.00 | 29,460.00 | 28,800.00 | 29,460.00 | 29,460.00 | 0.14% | 222,700 |