Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia
· Delayed Price · Currency is COP 27,960
+920 (3.40%)
At close: Mar 5, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 28,960.00 | 28,960.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.39% | 227,754 |
| Feb 18, 2026 | 29,000.00 | 29,380.00 | 28,780.00 | 28,800.00 | 28,800.00 | -2.04% | 291,265 |
| Feb 17, 2026 | 28,220.00 | 29,400.00 | 28,200.00 | 29,400.00 | 29,400.00 | 4.26% | 99,208 |
| Feb 16, 2026 | 28,520.00 | 28,540.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.98% | 114,906 |
| Feb 13, 2026 | 27,840.00 | 29,000.00 | 27,520.00 | 28,480.00 | 28,480.00 | 2.08% | 194,840 |
| Feb 12, 2026 | 28,360.00 | 28,640.00 | 27,300.00 | 27,900.00 | 27,900.00 | -1.62% | 362,189 |
| Feb 11, 2026 | 28,880.00 | 29,140.00 | 27,600.00 | 28,360.00 | 28,360.00 | -0.84% | 361,036 |
| Feb 10, 2026 | 29,260.00 | 29,940.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.59% | 293,302 |
| Feb 9, 2026 | 29,080.00 | 29,400.00 | 28,580.00 | 29,360.00 | 29,360.00 | 1.24% | 444,407 |
| Feb 6, 2026 | 28,400.00 | 29,100.00 | 28,300.00 | 29,000.00 | 29,000.00 | 2.47% | 579,076 |
| Feb 5, 2026 | 29,000.00 | 29,640.00 | 28,300.00 | 28,300.00 | 28,300.00 | -7.15% | 260,052 |
| Feb 4, 2026 | 30,000.00 | 30,480.00 | 28,560.00 | 30,480.00 | 30,480.00 | 1.60% | 317,596 |
| Feb 3, 2026 | 29,900.00 | 30,380.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.63% | 625,791 |
| Feb 2, 2026 | 30,220.00 | 30,320.00 | 29,520.00 | 29,520.00 | 29,520.00 | -2.57% | 490,580 |
| Jan 30, 2026 | 30,300.00 | 31,840.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.98% | 907,981 |
| Jan 29, 2026 | 31,500.00 | 31,500.00 | 30,200.00 | 30,600.00 | 30,600.00 | - | 868,655 |
| Jan 28, 2026 | 33,300.00 | 33,300.00 | 30,600.00 | 30,600.00 | 30,600.00 | -4.08% | 551,114 |
| Jan 27, 2026 | 32,880.00 | 33,300.00 | 31,900.00 | 31,900.00 | 31,900.00 | -2.98% | 498,403 |
| Jan 26, 2026 | 32,740.00 | 34,000.00 | 32,000.00 | 32,880.00 | 32,880.00 | 0.86% | 515,892 |
| Jan 23, 2026 | 31,500.00 | 32,720.00 | 31,200.00 | 32,600.00 | 32,600.00 | 3.49% | 527,700 |
| Jan 22, 2026 | 32,100.00 | 32,560.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.87% | 809,968 |
| Jan 21, 2026 | 32,240.00 | 32,240.00 | 31,700.00 | 32,100.00 | 32,100.00 | 0.06% | 941,944 |
| Jan 20, 2026 | 32,220.00 | 32,500.00 | 31,560.00 | 32,080.00 | 32,080.00 | -0.43% | 458,572 |
| Jan 19, 2026 | 31,580.00 | 32,800.00 | 31,200.00 | 32,220.00 | 32,220.00 | 2.61% | 238,966 |
| Jan 16, 2026 | 30,000.00 | 32,480.00 | 30,000.00 | 31,400.00 | 31,400.00 | 5.02% | 421,317 |
| Jan 15, 2026 | 28,940.00 | 30,220.00 | 28,940.00 | 29,900.00 | 29,900.00 | 1.36% | 376,572 |
| Jan 14, 2026 | 27,520.00 | 29,500.00 | 27,500.00 | 29,500.00 | 29,500.00 | 5.36% | 310,863 |
| Jan 13, 2026 | 27,900.00 | 28,000.00 | 27,080.00 | 28,000.00 | 28,000.00 | 0.21% | 499,948 |
| Jan 9, 2026 | 26,420.00 | 27,940.00 | 26,280.00 | 27,940.00 | 27,940.00 | 5.43% | 160,902 |
| Jan 8, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.85% | 234,749 |
| Jan 7, 2026 | 27,480.00 | 27,620.00 | 26,880.00 | 27,000.00 | 27,000.00 | -1.75% | 1,026,595 |
| Jan 6, 2026 | 26,300.00 | 27,480.00 | 26,300.00 | 27,480.00 | 27,480.00 | 3.70% | 334,387 |
| Jan 5, 2026 | 24,800.00 | 26,680.00 | 24,740.00 | 26,500.00 | 26,500.00 | 7.20% | 424,280 |
| Jan 2, 2026 | 24,980.00 | 25,000.00 | 24,720.00 | 24,720.00 | 24,720.00 | 0.24% | 65,786 |
| Dec 30, 2025 | 25,080.00 | 25,080.00 | 24,660.00 | 24,660.00 | 24,660.00 | -2.53% | 223,989 |
| Dec 29, 2025 | 25,200.00 | 25,300.00 | 25,060.00 | 25,300.00 | 25,300.00 | 1.28% | 175,488 |
| Dec 26, 2025 | 25,060.00 | 25,200.00 | 24,980.00 | 24,980.00 | 24,980.00 | -0.24% | 19,546 |
| Dec 24, 2025 | 24,700.00 | 25,180.00 | 24,640.00 | 25,040.00 | 25,040.00 | 1.38% | 84,504 |
| Dec 23, 2025 | 25,000.00 | 25,000.00 | 24,660.00 | 24,700.00 | 24,700.00 | -1.98% | 100,569 |
| Dec 22, 2025 | 24,840.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 0.88% | 127,095 |
| Dec 19, 2025 | 25,380.00 | 25,620.00 | 24,980.00 | 24,980.00 | 24,980.00 | -1.65% | 2,005,617 |
| Dec 18, 2025 | 25,180.00 | 25,400.00 | 24,760.00 | 25,400.00 | 25,400.00 | 1.36% | 126,645 |
| Dec 17, 2025 | 25,680.00 | 25,700.00 | 25,040.00 | 25,060.00 | 25,060.00 | -1.34% | 288,342 |
| Dec 16, 2025 | 25,520.00 | 25,680.00 | 25,340.00 | 25,400.00 | 25,400.00 | -1.17% | 398,537 |
| Dec 15, 2025 | 25,780.00 | 25,780.00 | 25,360.00 | 25,700.00 | 25,700.00 | -0.31% | 120,953 |
| Dec 12, 2025 | 25,200.00 | 25,780.00 | 25,200.00 | 25,780.00 | 25,780.00 | 2.30% | 176,860 |
| Dec 11, 2025 | 25,200.00 | 25,560.00 | 25,120.00 | 25,200.00 | 25,200.00 | - | 130,840 |
| Dec 10, 2025 | 25,020.00 | 25,340.00 | 24,920.00 | 25,200.00 | 25,200.00 | -0.87% | 141,776 |
| Dec 9, 2025 | 25,780.00 | 25,860.00 | 25,320.00 | 25,420.00 | 24,920.29 | -1.40% | 234,201 |
| Dec 5, 2025 | 25,320.00 | 25,780.00 | 24,900.00 | 25,780.00 | 25,273.21 | 1.74% | 485,391 |
| Dec 4, 2025 | 25,060.00 | 25,340.00 | 24,880.00 | 25,340.00 | 24,841.86 | -0.24% | 806,659 |
| Dec 3, 2025 | 25,600.00 | 25,600.00 | 25,060.00 | 25,400.00 | 24,900.68 | -1.32% | 246,793 |
| Dec 2, 2025 | 25,500.00 | 25,740.00 | 25,460.00 | 25,740.00 | 25,234.00 | 1.02% | 326,710 |
| Dec 1, 2025 | 25,000.00 | 25,480.00 | 25,000.00 | 25,480.00 | 24,979.11 | 1.11% | 220,218 |
| Nov 28, 2025 | 25,020.00 | 25,200.00 | 24,860.00 | 25,200.00 | 24,704.62 | 0.80% | 768,472 |
| Nov 27, 2025 | 24,800.00 | 25,020.00 | 24,700.00 | 25,000.00 | 24,508.55 | 1.05% | 184,187 |
| Nov 26, 2025 | 24,660.00 | 24,880.00 | 24,500.00 | 24,740.00 | 24,253.66 | 0.32% | 127,317 |
| Nov 25, 2025 | 23,680.00 | 24,660.00 | 23,320.00 | 24,660.00 | 24,175.23 | 5.84% | 729,243 |
| Nov 24, 2025 | 23,500.00 | 24,140.00 | 23,300.00 | 23,300.00 | 22,841.97 | -0.43% | 3,251,632 |
| Nov 21, 2025 | 23,260.00 | 23,600.00 | 22,800.00 | 23,400.00 | 22,940.00 | 0.78% | 723,227 |
| Nov 20, 2025 | 24,300.00 | 24,300.00 | 23,220.00 | 23,220.00 | 22,763.54 | -3.49% | 523,734 |
| Nov 19, 2025 | 24,540.00 | 24,800.00 | 24,060.00 | 24,060.00 | 23,587.03 | -1.96% | 233,240 |
| Nov 18, 2025 | 24,680.00 | 24,760.00 | 24,040.00 | 24,540.00 | 24,057.59 | 1.32% | 405,292 |
| Nov 14, 2025 | 24,600.00 | 24,800.00 | 24,000.00 | 24,220.00 | 23,743.88 | 0.08% | 254,178 |
| Nov 13, 2025 | 25,400.00 | 25,400.00 | 24,200.00 | 24,200.00 | 23,724.27 | -5.39% | 1,009,029 |
| Nov 12, 2025 | 26,040.00 | 26,040.00 | 25,580.00 | 25,580.00 | 25,077.15 | -1.92% | 1,174,335 |
| Nov 11, 2025 | 25,500.00 | 26,080.00 | 25,020.00 | 26,080.00 | 25,567.32 | 3.08% | 286,747 |
| Nov 10, 2025 | 25,620.00 | 25,700.00 | 25,300.00 | 25,300.00 | 24,802.65 | -2.24% | 302,016 |
| Nov 7, 2025 | 25,600.00 | 26,160.00 | 24,840.00 | 25,880.00 | 25,371.25 | 1.01% | 264,104 |
| Nov 6, 2025 | 25,820.00 | 26,280.00 | 25,620.00 | 25,620.00 | 25,116.36 | -2.59% | 258,349 |
| Nov 5, 2025 | 26,000.00 | 26,480.00 | 25,600.00 | 26,300.00 | 25,782.99 | 1.23% | 209,937 |
| Nov 4, 2025 | 24,880.00 | 25,980.00 | 24,560.00 | 25,980.00 | 25,469.28 | 3.92% | 328,226 |
| Oct 31, 2025 | 25,700.00 | 26,000.00 | 24,820.00 | 25,000.00 | 24,508.55 | -2.72% | 307,513 |
| Oct 30, 2025 | 25,800.00 | 25,800.00 | 25,260.00 | 25,700.00 | 25,194.79 | - | 233,531 |
| Oct 29, 2025 | 25,480.00 | 25,860.00 | 24,840.00 | 25,700.00 | 25,194.79 | 1.02% | 266,375 |
| Oct 28, 2025 | 24,620.00 | 25,920.00 | 24,620.00 | 25,440.00 | 24,939.90 | 1.35% | 432,602 |
| Oct 27, 2025 | 24,300.00 | 25,100.00 | 24,000.00 | 25,100.00 | 24,606.58 | 3.29% | 303,576 |
| Oct 24, 2025 | 23,500.00 | 24,340.00 | 23,500.00 | 24,300.00 | 23,822.31 | 3.67% | 312,675 |
| Oct 23, 2025 | 23,100.00 | 23,600.00 | 22,840.00 | 23,440.00 | 22,979.21 | -0.17% | 200,004 |
| Oct 22, 2025 | 22,700.00 | 23,480.00 | 22,700.00 | 23,480.00 | 23,018.43 | 3.44% | 505,844 |
| Oct 21, 2025 | 22,620.00 | 22,740.00 | 22,620.00 | 22,700.00 | 22,253.76 | -0.09% | 143,108 |
| Oct 20, 2025 | 22,700.00 | 22,800.00 | 22,660.00 | 22,720.00 | 22,273.37 | -0.79% | 268,284 |
| Oct 17, 2025 | 22,920.00 | 22,920.00 | 22,580.00 | 22,900.00 | 22,449.83 | 0.88% | 91,045 |
| Oct 16, 2025 | 22,700.00 | 22,880.00 | 22,560.00 | 22,700.00 | 22,253.76 | 0.44% | 107,976 |
| Oct 15, 2025 | 23,000.00 | 23,320.00 | 22,600.00 | 22,600.00 | 22,155.73 | -1.40% | 239,881 |
| Oct 14, 2025 | 22,880.00 | 23,440.00 | 22,880.00 | 22,920.00 | 22,469.44 | 0.17% | 219,694 |
| Oct 10, 2025 | 22,780.00 | 22,880.00 | 22,700.00 | 22,880.00 | 22,430.22 | -1.21% | 533,135 |
| Oct 9, 2025 | 22,880.00 | 23,200.00 | 22,880.00 | 23,160.00 | 22,704.72 | -0.09% | 65,387 |
| Oct 8, 2025 | 22,900.00 | 23,180.00 | 22,720.00 | 23,180.00 | 22,724.32 | 2.11% | 179,493 |
| Oct 7, 2025 | 23,000.00 | 23,180.00 | 22,700.00 | 22,700.00 | 22,253.76 | -1.30% | 97,859 |