Interconexión Eléctrica S.A. E.S.P. (BVC:ISA)
Colombia
· Delayed Price · Currency is COP 28,360
-440 (-1.53%)
At close: Apr 28, 2026
BVC:ISA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,720.00 | 28,720.00 | 28,020.00 | 28,220.00 | 28,220.00 | -2.01% | 67,162 |
| Apr 27, 2026 | 29,240.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -4.64% | 118,220 |
| Apr 24, 2026 | 29,700.00 | 30,200.00 | 28,920.00 | 30,200.00 | 30,200.00 | 1.68% | 103,418 |
| Apr 23, 2026 | 29,600.00 | 29,700.00 | 29,120.00 | 29,700.00 | 29,700.00 | 0.34% | 98,364 |
| Apr 22, 2026 | 28,820.00 | 29,600.00 | 28,820.00 | 29,600.00 | 29,600.00 | 1.65% | 152,605 |
| Apr 21, 2026 | 28,900.00 | 29,880.00 | 28,600.00 | 29,120.00 | 29,120.00 | 0.48% | 81,343 |
| Apr 20, 2026 | 30,180.00 | 30,300.00 | 28,980.00 | 28,980.00 | 28,980.00 | -3.98% | 234,349 |
| Apr 17, 2026 | 30,480.00 | 30,800.00 | 30,180.00 | 30,180.00 | 30,180.00 | -0.98% | 156,217 |
| Apr 16, 2026 | 30,740.00 | 30,800.00 | 30,080.00 | 30,480.00 | 30,480.00 | -0.85% | 175,558 |
| Apr 15, 2026 | 30,460.00 | 30,800.00 | 29,900.00 | 30,740.00 | 30,740.00 | 0.85% | 228,379 |
| Apr 14, 2026 | 30,000.00 | 30,560.00 | 29,820.00 | 30,480.00 | 30,480.00 | 1.67% | 494,912 |
| Apr 13, 2026 | 28,520.00 | 30,000.00 | 28,300.00 | 29,980.00 | 29,980.00 | 4.46% | 249,005 |
| Apr 10, 2026 | 28,360.00 | 30,760.00 | 28,360.00 | 28,700.00 | 28,700.00 | -1.71% | 444,247 |
| Apr 9, 2026 | 28,280.00 | 29,200.00 | 28,280.00 | 29,200.00 | 29,200.00 | 1.81% | 280,411 |
| Apr 8, 2026 | 29,000.00 | 29,100.00 | 28,620.00 | 28,680.00 | 28,680.00 | -0.55% | 295,253 |
| Apr 7, 2026 | 28,840.00 | 28,900.00 | 28,440.00 | 28,840.00 | 28,840.00 | - | 172,737 |
| Apr 6, 2026 | 27,340.00 | 29,000.00 | 27,340.00 | 28,840.00 | 28,840.00 | 1.26% | 182,112 |
| Apr 1, 2026 | 28,000.00 | 28,500.00 | 27,300.00 | 28,480.00 | 28,480.00 | 1.71% | 164,833 |
| Mar 31, 2026 | 27,300.00 | 28,480.00 | 27,240.00 | 28,000.00 | 28,000.00 | 4.79% | 656,415 |
| Mar 30, 2026 | 27,700.00 | 28,500.00 | 26,720.00 | 26,720.00 | 26,720.00 | -3.54% | 215,432 |
| Mar 27, 2026 | 27,600.00 | 27,700.00 | 26,000.00 | 27,700.00 | 27,700.00 | 0.36% | 339,785 |
| Mar 26, 2026 | 27,640.00 | 28,060.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1.40% | 266,380 |
| Mar 25, 2026 | 27,400.00 | 28,440.00 | 27,220.00 | 27,220.00 | 27,220.00 | -0.66% | 377,131 |
| Mar 24, 2026 | 28,000.00 | 28,000.00 | 27,160.00 | 27,400.00 | 27,400.00 | -5.52% | 354,144 |
| Mar 20, 2026 | 26,180.00 | 29,000.00 | 26,180.00 | 29,000.00 | 29,000.00 | 8.53% | 1,872,810 |
| Mar 19, 2026 | 26,160.00 | 26,720.00 | 25,720.00 | 26,720.00 | 26,720.00 | 2.30% | 160,239 |
| Mar 18, 2026 | 26,260.00 | 26,840.00 | 26,120.00 | 26,120.00 | 26,120.00 | -2.17% | 541,112 |
| Mar 17, 2026 | 26,540.00 | 26,900.00 | 26,100.00 | 26,700.00 | 26,700.00 | 2.22% | 283,970 |
| Mar 16, 2026 | 27,600.00 | 28,100.00 | 26,120.00 | 26,120.00 | 26,120.00 | -4.81% | 108,205 |
| Mar 13, 2026 | 27,100.00 | 27,520.00 | 26,200.00 | 27,440.00 | 27,440.00 | 2.77% | 174,206 |
| Mar 12, 2026 | 28,320.00 | 28,560.00 | 26,700.00 | 26,700.00 | 26,700.00 | -9.49% | 181,743 |
| Mar 11, 2026 | 29,300.00 | 29,520.00 | 29,040.00 | 29,500.00 | 29,500.00 | - | 486,117 |
| Mar 10, 2026 | 29,000.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 2.43% | 863,533 |
| Mar 9, 2026 | 28,300.00 | 29,000.00 | 28,020.00 | 28,800.00 | 28,800.00 | 2.86% | 146,972 |
| Mar 6, 2026 | 27,280.00 | 28,860.00 | 27,240.00 | 28,000.00 | 28,000.00 | 0.14% | 466,104 |
| 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 | 24,914.00 | -1.40% | 234,201 |
| Dec 5, 2025 | 25,320.00 | 25,780.00 | 24,900.00 | 25,780.00 | 25,266.83 | 1.74% | 485,391 |
| Dec 4, 2025 | 25,060.00 | 25,340.00 | 24,880.00 | 25,340.00 | 24,835.59 | -0.24% | 806,659 |
| Dec 3, 2025 | 25,600.00 | 25,600.00 | 25,060.00 | 25,400.00 | 24,894.40 | -1.32% | 246,793 |
| Dec 2, 2025 | 25,500.00 | 25,740.00 | 25,460.00 | 25,740.00 | 25,227.63 | 1.02% | 326,710 |
| Dec 1, 2025 | 25,000.00 | 25,480.00 | 25,000.00 | 25,480.00 | 24,972.81 | 1.11% | 220,218 |
| Nov 28, 2025 | 25,020.00 | 25,200.00 | 24,860.00 | 25,200.00 | 24,698.38 | 0.80% | 768,472 |