Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia
· Delayed Price · Currency is COP 25,780
+440 (1.74%)
At close: Dec 5, 2025
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,320.00 | 25,500.00 | 24,900.00 | 25,060.00 | 25,060.00 | -1.10% | 249,341 |
| Dec 4, 2025 | 25,060.00 | 25,340.00 | 24,880.00 | 25,340.00 | 25,340.00 | -0.24% | 806,659 |
| Dec 3, 2025 | 25,600.00 | 25,600.00 | 25,060.00 | 25,400.00 | 25,400.00 | -1.32% | 246,793 |
| Dec 2, 2025 | 25,500.00 | 25,740.00 | 25,460.00 | 25,740.00 | 25,740.00 | 1.02% | 326,710 |
| Dec 1, 2025 | 25,000.00 | 25,480.00 | 25,000.00 | 25,480.00 | 25,480.00 | 1.11% | 220,218 |
| Nov 28, 2025 | 25,020.00 | 25,200.00 | 24,860.00 | 25,200.00 | 25,200.00 | 0.80% | 768,472 |
| Nov 27, 2025 | 24,800.00 | 25,020.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.05% | 184,187 |
| Nov 26, 2025 | 24,660.00 | 24,880.00 | 24,500.00 | 24,740.00 | 24,740.00 | 0.32% | 127,317 |
| Nov 25, 2025 | 23,680.00 | 24,660.00 | 23,320.00 | 24,660.00 | 24,660.00 | 5.84% | 729,243 |
| Nov 24, 2025 | 23,500.00 | 24,140.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 3,251,632 |
| Nov 21, 2025 | 23,260.00 | 23,600.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.78% | 723,227 |
| Nov 20, 2025 | 24,300.00 | 24,300.00 | 23,220.00 | 23,220.00 | 23,220.00 | -3.49% | 523,734 |
| Nov 19, 2025 | 24,540.00 | 24,800.00 | 24,060.00 | 24,060.00 | 24,060.00 | -1.96% | 233,240 |
| Nov 18, 2025 | 24,680.00 | 24,760.00 | 24,040.00 | 24,540.00 | 24,540.00 | 1.32% | 405,292 |
| Nov 14, 2025 | 24,600.00 | 24,800.00 | 24,000.00 | 24,220.00 | 24,220.00 | 0.08% | 254,178 |
| Nov 13, 2025 | 25,400.00 | 25,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | -5.39% | 1,009,029 |
| Nov 12, 2025 | 26,040.00 | 26,040.00 | 25,580.00 | 25,580.00 | 25,580.00 | -1.92% | 1,174,335 |
| Nov 11, 2025 | 25,500.00 | 26,080.00 | 25,020.00 | 26,080.00 | 26,080.00 | 3.08% | 286,747 |
| Nov 10, 2025 | 25,620.00 | 25,700.00 | 25,300.00 | 25,300.00 | 25,300.00 | -2.24% | 302,016 |
| Nov 7, 2025 | 25,600.00 | 26,160.00 | 24,840.00 | 25,880.00 | 25,880.00 | 1.01% | 264,104 |
| Nov 6, 2025 | 25,820.00 | 26,280.00 | 25,620.00 | 25,620.00 | 25,620.00 | -2.59% | 258,349 |
| Nov 5, 2025 | 26,000.00 | 26,480.00 | 25,600.00 | 26,300.00 | 26,300.00 | 1.23% | 209,937 |
| Nov 4, 2025 | 24,880.00 | 25,980.00 | 24,560.00 | 25,980.00 | 25,980.00 | 3.92% | 328,226 |
| Oct 31, 2025 | 25,700.00 | 26,000.00 | 24,820.00 | 25,000.00 | 25,000.00 | -2.72% | 307,513 |
| Oct 30, 2025 | 25,800.00 | 25,800.00 | 25,260.00 | 25,700.00 | 25,700.00 | - | 233,531 |
| Oct 29, 2025 | 25,480.00 | 25,860.00 | 24,840.00 | 25,700.00 | 25,700.00 | 1.02% | 266,375 |
| Oct 28, 2025 | 24,620.00 | 25,920.00 | 24,620.00 | 25,440.00 | 25,440.00 | 1.35% | 432,602 |
| Oct 27, 2025 | 24,300.00 | 25,100.00 | 24,000.00 | 25,100.00 | 25,100.00 | 3.29% | 303,576 |
| Oct 24, 2025 | 23,500.00 | 24,340.00 | 23,500.00 | 24,300.00 | 24,300.00 | 3.67% | 312,675 |
| Oct 23, 2025 | 23,100.00 | 23,600.00 | 22,840.00 | 23,440.00 | 23,440.00 | -0.17% | 200,004 |
| Oct 22, 2025 | 22,700.00 | 23,480.00 | 22,700.00 | 23,480.00 | 23,480.00 | 3.44% | 505,844 |
| Oct 21, 2025 | 22,620.00 | 22,740.00 | 22,620.00 | 22,700.00 | 22,700.00 | -0.09% | 143,108 |
| Oct 20, 2025 | 22,700.00 | 22,800.00 | 22,660.00 | 22,720.00 | 22,720.00 | -0.79% | 268,284 |
| Oct 17, 2025 | 22,920.00 | 22,920.00 | 22,580.00 | 22,900.00 | 22,900.00 | 0.88% | 91,045 |
| Oct 16, 2025 | 22,700.00 | 22,880.00 | 22,560.00 | 22,700.00 | 22,700.00 | 0.44% | 107,976 |
| Oct 15, 2025 | 23,000.00 | 23,320.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.40% | 239,881 |
| Oct 14, 2025 | 22,880.00 | 23,440.00 | 22,880.00 | 22,920.00 | 22,920.00 | 0.17% | 219,694 |
| Oct 10, 2025 | 22,780.00 | 22,880.00 | 22,700.00 | 22,880.00 | 22,880.00 | -1.21% | 533,135 |
| Oct 9, 2025 | 22,880.00 | 23,200.00 | 22,880.00 | 23,160.00 | 23,160.00 | -0.09% | 65,387 |
| Oct 8, 2025 | 22,900.00 | 23,180.00 | 22,720.00 | 23,180.00 | 23,180.00 | 2.11% | 179,493 |
| Oct 7, 2025 | 23,000.00 | 23,180.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.30% | 97,859 |
| Oct 6, 2025 | 22,620.00 | 23,000.00 | 22,620.00 | 23,000.00 | 23,000.00 | -0.69% | 49,369 |
| Oct 3, 2025 | 22,800.00 | 23,160.00 | 22,620.00 | 23,160.00 | 23,160.00 | 1.49% | 554,177 |
| Oct 2, 2025 | 22,960.00 | 23,320.00 | 22,820.00 | 22,820.00 | 22,820.00 | -2.23% | 98,440 |
| Oct 1, 2025 | 23,480.00 | 23,480.00 | 22,780.00 | 23,340.00 | 23,340.00 | -0.09% | 610,297 |
| Sep 30, 2025 | 23,300.00 | 23,480.00 | 22,880.00 | 23,360.00 | 23,360.00 | -0.51% | 881,580 |
| Sep 29, 2025 | 22,780.00 | 23,480.00 | 22,620.00 | 23,480.00 | 23,480.00 | 3.80% | 83,546 |
| Sep 26, 2025 | 22,940.00 | 22,940.00 | 22,620.00 | 22,620.00 | 22,620.00 | -1.22% | 47,118 |
| Sep 25, 2025 | 22,780.00 | 22,900.00 | 22,740.00 | 22,900.00 | 22,900.00 | - | 234,757 |
| Sep 24, 2025 | 22,620.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 1.24% | 59,743 |
| Sep 23, 2025 | 22,860.00 | 22,900.00 | 22,600.00 | 22,620.00 | 22,620.00 | -1.22% | 201,799 |
| Sep 22, 2025 | 22,580.00 | 22,980.00 | 22,220.00 | 22,900.00 | 22,900.00 | 1.78% | 97,806 |
| Sep 19, 2025 | 22,100.00 | 22,800.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.90% | 1,521,443 |
| Sep 18, 2025 | 21,640.00 | 22,480.00 | 21,640.00 | 22,300.00 | 22,300.00 | 1.64% | 363,954 |
| Sep 17, 2025 | 22,200.00 | 22,200.00 | 21,860.00 | 21,940.00 | 21,940.00 | -0.27% | 819,549 |
| Sep 16, 2025 | 22,280.00 | 22,280.00 | 21,940.00 | 22,000.00 | 22,000.00 | -1.08% | 1,240,526 |
| Sep 15, 2025 | 22,300.00 | 22,360.00 | 21,980.00 | 22,240.00 | 22,240.00 | 0.82% | 131,831 |
| Sep 12, 2025 | 22,460.00 | 22,460.00 | 22,000.00 | 22,060.00 | 22,060.00 | 0.18% | 314,992 |
| Sep 11, 2025 | 22,700.00 | 22,700.00 | 22,000.00 | 22,020.00 | 22,020.00 | -2.05% | 335,310 |
| Sep 10, 2025 | 22,200.00 | 22,900.00 | 22,100.00 | 22,480.00 | 22,480.00 | 1.26% | 403,394 |
| Sep 9, 2025 | 22,080.00 | 22,380.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.63% | 249,216 |
| Sep 8, 2025 | 22,420.00 | 22,800.00 | 22,060.00 | 22,060.00 | 22,060.00 | -0.81% | 216,705 |
| Sep 5, 2025 | 22,960.00 | 23,200.00 | 22,240.00 | 22,240.00 | 22,240.00 | -3.05% | 598,407 |
| Sep 4, 2025 | 22,200.00 | 22,940.00 | 22,200.00 | 22,940.00 | 22,940.00 | 4.27% | 236,552 |
| Sep 3, 2025 | 21,900.00 | 22,200.00 | 21,800.00 | 22,000.00 | 22,000.00 | 1.85% | 161,421 |
| Sep 2, 2025 | 21,940.00 | 21,940.00 | 21,580.00 | 21,600.00 | 21,600.00 | -0.55% | 139,464 |
| Sep 1, 2025 | 22,140.00 | 22,140.00 | 21,700.00 | 21,720.00 | 21,720.00 | -0.37% | 105,656 |
| Aug 29, 2025 | 21,620.00 | 22,000.00 | 21,620.00 | 21,800.00 | 21,800.00 | 1.21% | 196,840 |
| Aug 28, 2025 | 22,400.00 | 22,400.00 | 21,540.00 | 21,540.00 | 21,540.00 | -2.97% | 271,373 |
| Aug 27, 2025 | 22,740.00 | 22,880.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.48% | 222,576 |
| Aug 26, 2025 | 23,380.00 | 23,380.00 | 22,820.00 | 23,000.00 | 23,000.00 | -0.86% | 1,268,048 |
| Aug 25, 2025 | 23,120.00 | 23,660.00 | 23,120.00 | 23,200.00 | 23,200.00 | -1.78% | 63,020 |
| Aug 22, 2025 | 23,500.00 | 23,780.00 | 23,120.00 | 23,620.00 | 23,620.00 | 0.68% | 560,266 |
| Aug 21, 2025 | 23,000.00 | 23,460.00 | 22,640.00 | 23,460.00 | 23,460.00 | 1.65% | 289,041 |
| Aug 20, 2025 | 22,540.00 | 23,200.00 | 22,540.00 | 23,080.00 | 23,080.00 | 1.05% | 575,551 |
| Aug 19, 2025 | 23,080.00 | 23,160.00 | 22,720.00 | 22,840.00 | 22,840.00 | -1.21% | 216,013 |
| Aug 15, 2025 | 22,640.00 | 23,120.00 | 22,640.00 | 23,120.00 | 23,120.00 | 1.40% | 86,256 |
| Aug 14, 2025 | 22,700.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.70% | 238,144 |
| Aug 13, 2025 | 22,460.00 | 22,960.00 | 22,460.00 | 22,960.00 | 22,960.00 | 0.26% | 574,570 |
| Aug 12, 2025 | 22,700.00 | 22,900.00 | 22,080.00 | 22,900.00 | 22,900.00 | 0.88% | 391,304 |
| Aug 11, 2025 | 22,000.00 | 22,740.00 | 21,660.00 | 22,700.00 | 22,700.00 | 3.18% | 616,634 |
| Aug 8, 2025 | 21,200.00 | 22,000.00 | 21,120.00 | 22,000.00 | 22,000.00 | 3.77% | 418,162 |
| Aug 6, 2025 | 20,600.00 | 21,280.00 | 20,600.00 | 21,200.00 | 21,200.00 | 1.05% | 274,744 |
| Aug 5, 2025 | 20,440.00 | 21,060.00 | 20,400.00 | 20,980.00 | 20,980.00 | 3.66% | 458,314 |
| Aug 4, 2025 | 20,120.00 | 20,440.00 | 20,120.00 | 20,240.00 | 20,240.00 | 0.60% | 267,167 |
| Aug 1, 2025 | 20,640.00 | 20,740.00 | 20,120.00 | 20,120.00 | 20,120.00 | -4.19% | 178,274 |
| Jul 31, 2025 | 21,000.00 | 21,040.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 189,398 |
| Jul 30, 2025 | 20,820.00 | 21,000.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1.84% | 230,421 |
| Jul 29, 2025 | 20,520.00 | 21,240.00 | 20,280.00 | 20,620.00 | 20,620.00 | -0.87% | 499,038 |
| Jul 28, 2025 | 19,700.00 | 20,800.00 | 19,700.00 | 20,800.00 | 20,800.00 | 5.58% | 489,179 |
| Jul 25, 2025 | 19,720.00 | 20,020.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.10% | 181,587 |
| Jul 24, 2025 | 20,120.00 | 20,220.00 | 19,720.00 | 19,720.00 | 19,720.00 | -1.99% | 126,943 |
| Jul 23, 2025 | 20,320.00 | 20,340.00 | 20,120.00 | 20,120.00 | 20,120.00 | -0.98% | 89,802 |
| Jul 22, 2025 | 20,760.00 | 20,760.00 | 20,320.00 | 20,320.00 | 20,320.00 | -2.21% | 90,358 |
| Jul 21, 2025 | 20,600.00 | 20,940.00 | 20,600.00 | 20,780.00 | 20,780.00 | 0.39% | 124,040 |
| Jul 18, 2025 | 20,860.00 | 21,100.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.38% | 346,732 |
| Jul 17, 2025 | 20,100.00 | 20,900.00 | 20,100.00 | 20,780.00 | 20,780.00 | 3.28% | 307,824 |
| Jul 16, 2025 | 20,000.00 | 20,500.00 | 19,880.00 | 20,120.00 | 20,120.00 | 1.31% | 494,763 |
| Jul 15, 2025 | 19,720.00 | 20,180.00 | 19,700.00 | 19,860.00 | 19,860.00 | -0.90% | 198,630 |
| Jul 14, 2025 | 19,800.00 | 20,260.00 | 19,740.00 | 20,040.00 | 20,040.00 | 0.20% | 294,577 |