Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia · Delayed Price · Currency is COP 30,180
-780 (-2.52%)
At close: May 27, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,495.05 | -1.11% | 308,770 |
| May 12, 2026 | 28,020.00 | 29,360.00 | 27,000.00 | 27,000.00 | 26,792.75 | -5.13% | 580,453 |
| May 11, 2026 | 28,500.00 | 29,580.00 | 28,400.00 | 28,460.00 | 28,241.54 | -0.14% | 99,955 |
| May 8, 2026 | 29,500.00 | 29,620.00 | 28,500.00 | 28,500.00 | 28,281.23 | -5.06% | 228,769 |
| May 7, 2026 | 29,440.00 | 30,300.00 | 29,440.00 | 30,020.00 | 29,789.56 | -1.18% | 320,811 |
| May 6, 2026 | 29,500.00 | 30,380.00 | 29,020.00 | 30,380.00 | 30,146.80 | 3.05% | 236,401 |
| May 5, 2026 | 28,700.00 | 29,480.00 | 28,460.00 | 29,480.00 | 29,253.71 | 2.43% | 203,787 |
| May 4, 2026 | 28,500.00 | 28,780.00 | 27,500.00 | 28,780.00 | 28,559.08 | 2.27% | 104,877 |
| Apr 30, 2026 | 27,840.00 | 28,580.00 | 27,520.00 | 28,140.00 | 27,924.00 | 1.22% | 225,284 |
| Apr 29, 2026 | 28,800.00 | 28,800.00 | 27,800.00 | 27,800.00 | 27,586.61 | -1.97% | 202,917 |
| Apr 28, 2026 | 28,720.00 | 28,780.00 | 28,020.00 | 28,360.00 | 28,142.31 | -1.53% | 145,460 |
| Apr 27, 2026 | 29,240.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,578.93 | -4.64% | 118,220 |
| Apr 24, 2026 | 29,700.00 | 30,200.00 | 28,920.00 | 30,200.00 | 29,968.18 | 1.68% | 103,418 |
| Apr 23, 2026 | 29,600.00 | 29,700.00 | 29,120.00 | 29,700.00 | 29,472.02 | 0.34% | 98,364 |
| Apr 22, 2026 | 28,820.00 | 29,600.00 | 28,820.00 | 29,600.00 | 29,372.79 | 1.65% | 152,605 |
| Apr 21, 2026 | 28,900.00 | 29,880.00 | 28,600.00 | 29,120.00 | 28,896.47 | 0.48% | 81,343 |
| Apr 20, 2026 | 30,180.00 | 30,300.00 | 28,980.00 | 28,980.00 | 28,757.55 | -3.98% | 234,349 |
| Apr 17, 2026 | 30,480.00 | 30,800.00 | 30,180.00 | 30,180.00 | 29,948.34 | -0.98% | 156,217 |
| Apr 16, 2026 | 30,740.00 | 30,800.00 | 30,080.00 | 30,480.00 | 30,246.03 | -0.85% | 175,558 |
| Apr 15, 2026 | 30,460.00 | 30,800.00 | 29,900.00 | 30,740.00 | 30,504.04 | 0.85% | 228,379 |
| Apr 14, 2026 | 30,000.00 | 30,560.00 | 29,820.00 | 30,480.00 | 30,246.03 | 1.67% | 494,912 |
| Apr 13, 2026 | 28,520.00 | 30,000.00 | 28,300.00 | 29,980.00 | 29,749.87 | 4.46% | 249,005 |
| Apr 10, 2026 | 28,360.00 | 30,760.00 | 28,360.00 | 28,700.00 | 28,479.70 | -1.71% | 444,247 |
| Apr 9, 2026 | 28,280.00 | 29,200.00 | 28,280.00 | 29,200.00 | 28,975.86 | 1.81% | 280,411 |
| Apr 8, 2026 | 29,000.00 | 29,100.00 | 28,620.00 | 28,680.00 | 28,459.85 | -0.55% | 295,253 |
| Apr 7, 2026 | 28,840.00 | 28,900.00 | 28,440.00 | 28,840.00 | 28,618.62 | - | 172,737 |
| Apr 6, 2026 | 27,340.00 | 29,000.00 | 27,340.00 | 28,840.00 | 28,618.62 | 1.26% | 182,112 |
| Apr 1, 2026 | 28,000.00 | 28,500.00 | 27,300.00 | 28,480.00 | 28,261.39 | 1.71% | 164,833 |
| Mar 31, 2026 | 27,300.00 | 28,480.00 | 27,240.00 | 28,000.00 | 27,785.07 | 4.79% | 656,415 |
| Mar 30, 2026 | 27,700.00 | 28,500.00 | 26,720.00 | 26,720.00 | 26,514.90 | -3.54% | 215,432 |
| Mar 27, 2026 | 27,600.00 | 27,700.00 | 26,000.00 | 27,700.00 | 27,487.37 | 0.36% | 339,785 |
| Mar 26, 2026 | 27,640.00 | 28,060.00 | 27,600.00 | 27,600.00 | 27,388.14 | 1.40% | 266,380 |
| Mar 25, 2026 | 27,400.00 | 28,440.00 | 27,220.00 | 27,220.00 | 27,011.06 | -0.66% | 377,131 |
| Mar 24, 2026 | 28,000.00 | 28,000.00 | 27,160.00 | 27,400.00 | 27,189.68 | -5.52% | 354,144 |
| Mar 20, 2026 | 26,180.00 | 29,000.00 | 26,180.00 | 29,000.00 | 28,777.39 | 8.53% | 1,872,810 |
| Mar 19, 2026 | 26,160.00 | 26,720.00 | 25,720.00 | 26,720.00 | 26,514.90 | 2.30% | 160,239 |
| Mar 18, 2026 | 26,260.00 | 26,840.00 | 26,120.00 | 26,120.00 | 25,919.50 | -2.17% | 541,112 |
| Mar 17, 2026 | 26,540.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,495.05 | 2.22% | 283,970 |
| Mar 16, 2026 | 27,600.00 | 28,100.00 | 26,120.00 | 26,120.00 | 25,919.50 | -4.81% | 108,205 |
| Mar 13, 2026 | 27,100.00 | 27,520.00 | 26,200.00 | 27,440.00 | 27,229.37 | 2.77% | 174,206 |
| Mar 12, 2026 | 28,320.00 | 28,560.00 | 26,700.00 | 26,700.00 | 26,495.05 | -9.49% | 181,743 |