BVC COP

Interconexión Eléctrica S.A. E.S.P. (ISA.CL)

Compare
17,000.00
+60.00
+(0.35%)
At close: January 15 at 4:00:45 PM EST
Currency in COP
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.0017,000.0017,000.00-
Jan 14, 202517,040.0017,060.0016,900.0016,940.0016,940.00293,171
Jan 13, 202517,080.0017,100.0017,000.0017,040.0017,040.00158,572
Jan 10, 202517,040.0017,240.0017,060.0017,080.0017,080.00128,111
Jan 9, 202517,040.0017,140.0017,040.0017,040.0017,040.00142,370
Jan 8, 202517,300.0017,400.0017,040.0017,040.0017,040.00685,558
Jan 7, 202516,740.0017,300.0016,740.0017,300.0017,300.00788,482
Jan 3, 202516,900.0016,840.0016,620.0016,740.0016,740.0079,565
Jan 2, 202516,700.0016,900.0016,640.0016,900.0016,900.0041,940
Dec 31, 202416,700.0016,700.0016,700.0016,700.0016,700.00-
Dec 30, 202416,500.0016,800.0016,500.0016,700.0016,700.00157,139
Dec 27, 202416,700.0016,880.0016,500.0016,500.0016,500.0069,021
Dec 26, 202416,500.0016,700.0016,320.0016,700.0016,700.0029,359
Dec 25, 202416,500.0016,500.0016,500.0016,500.0016,500.00-
Dec 24, 202416,500.0016,500.0016,500.0016,500.0016,500.006,736
Dec 23, 202416,200.0016,500.0016,000.0016,500.0016,500.00217,773
Dec 20, 202416,240.0016,500.0016,200.0016,200.0016,200.00824,849
Dec 19, 202416,300.0016,560.0016,100.0016,240.0016,240.00736,196
Dec 18, 202416,500.0016,580.0016,300.0016,300.0016,300.00659,890
Dec 17, 202416,780.0016,780.0016,500.0016,500.0016,500.00100,813
Dec 16, 202416,800.0016,880.0016,720.0016,780.0016,780.00175,549
Dec 13, 202416,800.0016,900.0016,700.0016,800.0016,800.00188,860
Dec 12, 2024 370.00 Dividend
Dec 12, 202416,920.0016,880.0016,620.0016,800.0016,800.00115,655
Dec 11, 202416,760.0017,060.0016,700.0016,920.0016,550.00341,130
Dec 10, 202416,820.0017,060.0016,760.0016,760.0016,393.50221,554
Dec 9, 202416,880.0017,080.0016,760.0016,820.0016,452.19271,768
Dec 6, 202417,160.0017,200.0016,880.0016,880.0016,510.88104,920
Dec 5, 202416,800.0017,160.0016,920.0017,160.0016,784.75305,117
Dec 4, 202416,960.0017,220.0016,800.0016,800.0016,432.62238,521
Dec 3, 202417,220.0017,420.0016,900.0016,960.0016,589.13460,885
Dec 2, 202416,800.0017,220.0016,920.0017,220.0016,843.44163,460
Nov 29, 202416,980.0017,040.0016,780.0016,800.0016,432.62348,018
Nov 28, 202417,300.0017,280.0016,980.0016,980.0016,608.6998,810
Nov 27, 202416,980.0017,300.0016,920.0017,300.0016,921.69229,225
Nov 26, 202416,700.0017,160.0016,940.0016,980.0016,608.69143,427
Nov 25, 202417,240.0017,240.0016,700.0016,700.0016,334.813,275,998
Nov 22, 202417,240.0017,340.0017,080.0017,240.0016,863.00253,322
Nov 21, 202417,300.0017,660.0017,240.0017,240.0016,863.00345,992
Nov 20, 202416,920.0017,680.0017,000.0017,300.0016,921.69461,120
Nov 19, 202417,000.0017,180.0016,920.0016,920.0016,550.00246,799
Nov 18, 202416,980.0017,060.0016,820.0017,000.0016,628.25222,505
Nov 15, 202417,040.0017,100.0016,920.0016,980.0016,608.69355,957
Nov 14, 202417,000.0017,260.0017,040.0017,040.0016,667.38226,548
Nov 13, 202417,340.0017,340.0017,000.0017,000.0016,628.25179,642
Nov 12, 202417,400.0017,340.0017,080.0017,340.0016,960.81251,857
Nov 8, 202417,700.0017,580.0017,400.0017,400.0017,019.5099,744
Nov 7, 202417,980.0017,980.0017,680.0017,700.0017,312.94155,378
Nov 6, 202417,280.0017,980.0017,320.0017,980.0017,586.82543,311
Nov 5, 202417,440.0017,700.0017,200.0017,280.0016,902.13266,648
Nov 1, 202417,580.0017,860.0017,440.0017,440.0017,058.63180,410
Oct 31, 202417,920.0017,840.0017,580.0017,580.0017,195.57241,433
Oct 30, 202418,000.0018,000.0017,760.0017,920.0017,528.13439,985
Oct 29, 202418,000.0018,000.0017,700.0018,000.0017,606.38105,196
Oct 28, 202417,900.0018,000.0017,800.0018,000.0017,606.38161,154
Oct 25, 202418,180.0018,200.0017,860.0017,900.0017,508.57151,356
Oct 24, 202417,740.0018,180.0017,780.0018,180.0017,782.4542,417
Oct 23, 202418,100.0018,000.0017,600.0017,740.0017,352.07177,590
Oct 22, 202418,420.0018,280.0018,000.0018,100.0017,704.20157,400
Oct 21, 202418,020.0018,420.0017,820.0018,420.0018,017.20143,277
Oct 18, 202418,000.0018,100.0017,720.0018,020.0017,625.95277,165
Oct 17, 202417,600.0018,000.0017,260.0018,000.0017,606.38146,261
Oct 16, 202417,520.0017,600.0017,200.0017,600.0017,215.1399,540
Oct 15, 202417,500.0017,580.0017,120.0017,520.0017,136.88299,367
Oct 11, 202417,020.0017,500.0016,960.0017,500.0017,117.32264,507
Oct 10, 202417,040.0017,140.0016,960.0017,020.0016,647.81365,912
Oct 9, 202417,200.0017,360.0017,020.0017,040.0016,667.38137,874
Oct 8, 202417,700.0017,180.0017,700.0017,200.0016,823.88443,634
Oct 7, 202417,460.0017,700.0017,380.0017,700.0017,312.94202,116
Oct 4, 202417,080.0017,500.0017,140.0017,460.0017,078.19700,999
Oct 3, 202417,080.0017,140.0016,860.0017,080.0016,706.50251,611
Oct 2, 202416,720.0017,080.0016,720.0017,080.0016,706.50209,262
Oct 1, 202417,080.0017,080.0016,720.0016,720.0016,354.37149,678
Sep 30, 202417,280.0017,500.0017,000.0017,080.0016,706.50200,389
Sep 27, 202417,700.0017,580.0017,160.0017,280.0016,902.13228,914
Sep 26, 202417,240.0017,700.0017,260.0017,700.0017,312.94123,316
Sep 25, 202417,560.0017,500.0017,160.0017,240.0016,863.00274,753
Sep 24, 202417,340.0017,640.0017,480.0017,560.0017,176.00258,481
Sep 23, 202417,480.0017,480.0017,100.0017,340.0016,960.81521,134
Sep 20, 202417,300.0017,480.0017,040.0017,480.0017,097.751,058,189
Sep 19, 202416,780.0017,300.0016,780.0017,300.0016,921.69108,540
Sep 18, 202416,780.0016,900.0016,680.0016,780.0016,413.0671,678
Sep 17, 202416,800.0016,940.0016,620.0016,780.0016,413.0668,038
Sep 16, 202416,960.0016,980.0016,800.0016,800.0016,432.6286,611
Sep 13, 202417,020.0017,180.0016,960.0016,960.0016,589.1394,773
Sep 12, 202416,840.0017,140.0016,900.0017,020.0016,647.81108,359
Sep 11, 202417,160.0017,460.0016,840.0016,840.0016,471.75204,849
Sep 10, 202417,480.0017,500.0017,160.0017,160.0016,784.7584,146
Sep 9, 202417,320.0017,540.0017,180.0017,480.0017,097.75125,849
Sep 6, 202417,380.0017,560.0017,320.0017,320.0016,941.25183,277
Sep 5, 202417,420.0017,520.0017,380.0017,380.0016,999.94270,427
Sep 4, 202418,000.0017,860.0017,420.0017,420.0017,039.07111,500
Sep 3, 202417,940.0018,000.0017,840.0018,000.0017,606.38178,043
Sep 2, 202418,160.0018,060.0017,520.0017,940.0017,547.70224,386
Aug 30, 202417,420.0018,160.0017,260.0018,160.0017,762.881,439,352
Aug 29, 202417,440.0017,420.0017,160.0017,420.0017,039.07168,608
Aug 28, 202417,340.0017,440.0017,240.0017,440.0017,058.63217,317
Aug 27, 202417,200.0017,420.0017,200.0017,340.0016,960.81211,506
Aug 26, 202417,260.0017,240.0017,020.0017,200.0016,823.88152,954
Aug 23, 202417,680.0017,620.0017,260.0017,260.0016,882.56222,757
Aug 22, 202417,940.0017,800.0017,280.0017,680.0017,293.38342,861
Aug 21, 202418,120.0018,040.0017,840.0017,940.0017,547.7090,182
Aug 20, 202418,200.0018,120.0017,840.0018,120.0017,723.76220,234
Aug 16, 202418,260.0018,200.0017,920.0018,200.0017,802.01265,174
Aug 15, 202418,380.0018,300.0017,700.0018,260.0017,860.70382,236
Aug 14, 202417,460.0018,380.0017,500.0018,380.0017,978.07472,118
Aug 13, 202416,860.0017,480.0016,980.0017,460.0017,078.19322,768
Aug 12, 202416,440.0016,960.0016,420.0016,860.0016,491.31275,699
Aug 9, 202416,600.0016,900.0016,440.0016,440.0016,080.50270,548
Aug 8, 202416,740.0017,000.0016,600.0016,600.0016,237.00222,609
Aug 7, 202416,740.0017,000.0016,600.0016,600.0016,237.00222,609
Aug 6, 202416,400.0016,960.0016,580.0016,740.0016,373.94538,418
Aug 5, 202417,100.0017,020.0016,300.0016,400.0016,041.37302,902
Aug 2, 202417,600.0017,640.0017,060.0017,100.0016,726.06225,178
Aug 1, 202417,500.0017,660.0017,600.0017,600.0017,215.1393,585
Jul 31, 202417,640.0017,760.0017,500.0017,500.0017,117.32281,830
Jul 30, 202418,000.0017,880.0017,640.0017,640.0017,254.2699,162
Jul 29, 202417,880.0018,020.0017,620.0018,000.0017,606.38133,598
Jul 26, 202418,260.0018,260.0017,820.0017,880.0017,489.01129,374
Jul 25, 202418,380.0018,260.0018,140.0018,260.0017,860.7047,784
Jul 24, 202418,300.0018,380.0018,180.0018,380.0017,978.07148,480
Jul 23, 202418,300.0018,340.0018,180.0018,300.0017,899.82139,601
Jul 22, 202418,300.0018,360.0018,120.0018,300.0017,899.82232,307
Jul 19, 202418,200.0018,300.0018,080.0018,300.0017,899.82209,263
Jul 18, 2024 370.00 Dividend
Jul 18, 202418,400.0018,200.0018,000.0018,200.0017,802.01120,388
Jul 17, 202418,460.0018,460.0018,300.0018,400.0017,635.73142,496
Jul 16, 202418,380.0018,460.0018,360.0018,460.0017,693.23147,937
Jul 15, 202418,260.0018,380.0018,140.0018,380.0017,616.56131,728
Jul 12, 202418,140.0018,300.0018,120.0018,260.0017,501.54180,494
Jul 11, 202418,100.0018,280.0018,120.0018,140.0017,386.53136,472
Jul 10, 202418,280.0018,380.0018,100.0018,100.0017,348.19201,467
Jul 9, 202418,400.0018,340.0018,200.0018,280.0017,520.71133,964
Jul 8, 202418,320.0018,400.0018,300.0018,400.0017,635.73199,408
Jul 5, 202418,380.0018,360.0018,240.0018,320.0017,559.05278,229
Jul 4, 202418,300.0018,480.0018,300.0018,380.0017,616.5675,726
Jul 3, 202418,200.0018,480.0018,260.0018,300.0017,539.88140,773
Jul 2, 202418,200.0018,400.0018,200.0018,200.0017,444.04369,708
Jun 28, 202418,020.0018,480.0017,960.0018,200.0017,444.04355,884
Jun 27, 202417,880.0018,100.0017,940.0018,020.0017,271.51135,684
Jun 26, 202417,740.0018,180.0017,840.0017,880.0017,137.32408,176
Jun 25, 202418,000.0017,880.0017,740.0017,740.0017,003.14185,931
Jun 24, 202417,740.0018,000.0017,820.0018,000.0017,252.34311,647
Jun 21, 202417,840.0018,060.0017,740.0017,740.0017,003.14414,186
Jun 20, 202417,720.0018,140.0017,720.0017,840.0017,098.99364,679
Jun 19, 202418,280.0018,340.0017,720.0017,720.0016,983.97185,060
Jun 18, 202417,600.0018,280.0017,880.0018,280.0017,520.71167,500
Jun 17, 202417,520.0017,860.0017,500.0017,600.0016,868.96382,291
Jun 14, 202417,700.0017,720.0017,520.0017,520.0016,792.28191,171
Jun 13, 202418,000.0018,140.0017,700.0017,700.0016,964.80248,231
Jun 12, 202418,200.0018,440.0017,880.0018,000.0017,252.34265,793
Jun 11, 202418,680.0018,800.0018,200.0018,200.0017,444.04630,125
Jun 7, 202419,060.0019,120.0018,680.0018,680.0017,904.10169,161
Jun 6, 202419,200.0019,100.0019,000.0019,060.0018,268.31192,304
Jun 5, 202419,000.0019,320.0018,940.0019,200.0018,402.50420,313
Jun 4, 202419,140.0019,180.0018,740.0019,000.0018,210.80276,882
May 31, 202418,840.0019,140.0018,500.0019,140.0018,344.993,329,019
May 30, 202418,220.0018,840.0018,300.0018,840.0018,057.45411,322
May 29, 202418,320.0018,480.0018,220.0018,220.0017,463.20181,123
May 28, 202419,080.0018,860.0018,320.0018,320.0017,559.05414,909
May 27, 202418,580.0019,080.0018,380.0019,080.0018,287.48211,783
May 24, 202418,260.0018,580.0018,200.0018,580.0017,808.25194,875
May 23, 2024 370.00 Dividend
May 23, 202418,440.0018,440.0018,440.0018,440.0017,674.07-
May 22, 202418,600.0018,700.0018,440.0018,440.0017,319.44300,968
May 21, 202418,760.0018,960.0018,600.0018,600.0017,469.71260,985
May 20, 202418,760.0018,960.0018,760.0018,760.0017,619.99891,597
May 17, 202418,760.0018,920.0018,500.0018,760.0017,619.99729,299
May 16, 202418,760.0018,900.0018,720.0018,760.0017,619.99418,874
May 15, 202418,800.0018,900.0018,740.0018,760.0017,619.99265,723
May 14, 202418,680.0018,860.0018,720.0018,800.0017,657.56453,803
May 10, 202418,740.0018,880.0018,740.0018,680.0017,544.85389,945
May 9, 202418,760.0019,000.0018,720.0018,740.0017,601.20456,948
May 8, 202418,760.0018,900.0018,580.0018,760.0017,619.99641,427
May 7, 202419,000.0019,180.0018,760.0018,760.0017,619.99473,189
May 6, 202419,100.0019,120.0018,880.0019,000.0017,845.40244,289
May 3, 202416,860.0016,980.0016,600.0016,900.0015,873.02153,555
May 2, 202418,100.0018,800.0018,100.0018,800.0017,657.56757,800
Apr 30, 202418,780.0018,880.0018,100.0018,100.0017,000.09615,670
Apr 29, 202418,060.0018,780.0018,160.0018,780.0017,638.77443,960
Apr 26, 202417,900.0018,180.0017,940.0018,060.0016,962.53474,192
Apr 25, 202418,200.0018,280.0017,900.0017,900.0016,812.25401,738
Apr 24, 202417,900.0018,300.0017,700.0018,200.0017,094.021,238,924
Apr 23, 202418,100.0018,240.0017,840.0017,900.0016,812.25269,107
Apr 22, 202418,000.0018,560.0018,080.0018,100.0017,000.09345,702
Apr 19, 202417,980.0018,280.0017,920.0018,000.0016,906.17548,947
Apr 18, 202418,400.0018,400.0017,860.0017,980.0016,887.39402,311
Apr 17, 202418,500.0018,800.0018,340.0018,400.0017,281.87562,475
Apr 16, 202418,600.0019,020.0018,500.0018,500.0017,375.79397,824
Apr 15, 202419,000.0019,100.0018,600.0018,600.0017,469.71460,631
Apr 12, 202419,700.0019,800.0019,000.0019,000.0017,845.40242,744
Apr 11, 202419,800.0020,000.0019,700.0019,700.0018,502.871,671,828
Apr 10, 202419,680.0020,140.0019,740.0019,800.0018,596.791,261,186
Apr 9, 202419,200.0019,980.0019,300.0019,680.0018,484.08802,037
Apr 8, 202419,200.0019,580.0019,100.0019,580.0018,390.16566,399
Apr 5, 202419,640.0019,720.0019,200.0019,200.0018,033.25363,594
Apr 4, 202419,600.0019,800.0019,640.0019,640.0018,446.51483,991
Apr 3, 202419,860.0019,860.0019,600.0019,600.0018,408.94160,918
Apr 2, 202419,600.0019,980.0019,560.0019,860.0018,653.14438,854
Apr 1, 202419,720.0019,720.0019,440.0019,600.0018,408.94219,905
Mar 29, 202419,780.0019,780.0019,780.0019,780.0018,578.00-
Mar 28, 202419,780.0019,780.0019,780.0019,780.0018,578.00-
Mar 27, 202419,440.0019,780.0019,260.0019,780.0018,578.00120,625
Mar 26, 202419,300.0019,500.0019,300.0019,400.0018,221.10162,065
Mar 25, 202419,420.0019,420.0019,420.0019,420.0018,239.88-
Mar 22, 202419,340.0019,420.0019,240.0019,420.0018,239.88157,004
Mar 21, 202419,060.0019,340.0018,940.0019,340.0018,164.74511,136
Mar 20, 202419,400.0019,460.0018,980.0019,100.0017,939.33230,860
Mar 19, 202419,600.0019,660.0019,300.0019,300.0018,127.17120,885
Mar 18, 202419,140.0020,340.0019,000.0019,700.0018,502.87510,175
Mar 15, 202419,000.0019,960.0018,680.0019,960.0018,747.072,310,908
Mar 14, 202418,280.0019,200.0018,280.0019,200.0018,033.25641,999
Mar 13, 202417,500.0018,500.0017,500.0018,500.0017,375.79388,119
Mar 12, 202418,060.0018,240.0017,080.0017,640.0016,568.051,339,219
Mar 11, 202418,040.0018,400.0017,980.0018,400.0017,281.87293,109
Mar 8, 202418,000.0018,480.0018,000.0018,200.0017,094.02840,251
Mar 7, 202417,660.0018,100.0017,380.0017,980.0016,887.39461,027
Mar 6, 202417,280.0017,980.0017,280.0017,740.0016,661.97612,659
Mar 5, 202416,920.0017,200.0016,900.0017,200.0016,154.79266,136
Mar 4, 202416,860.0016,980.0016,600.0016,900.0015,873.02153,555
Mar 1, 202416,720.0017,140.0016,720.0016,860.0015,835.45210,754
Feb 29, 202417,180.0017,180.0016,680.0016,720.0015,703.961,369,569
Feb 28, 202417,400.0017,440.0017,160.0017,160.0016,117.22192,055
Feb 27, 202417,180.0017,400.0017,180.0017,340.0016,286.28134,540
Feb 26, 202417,000.0017,400.0016,960.0017,200.0016,154.79185,033
Feb 23, 202417,140.0017,140.0017,060.0017,100.0016,060.86499,888
Feb 22, 202417,140.0017,320.0017,100.0017,100.0016,060.86282,119
Feb 21, 202416,640.0017,180.0016,640.0017,140.0016,098.43797,793
Feb 20, 202416,500.0016,800.0016,320.0016,800.0015,779.09177,819
Feb 19, 202416,300.0016,600.0016,000.0016,600.0015,591.25228,343
Feb 16, 202416,780.0016,800.0016,640.0016,800.0015,779.09115,617
Feb 15, 202416,560.0016,820.0016,560.0016,600.0015,591.2577,007
Feb 14, 202416,120.0016,620.0016,120.0016,600.0015,591.25301,394
Feb 13, 202416,220.0016,220.0016,000.0016,000.0015,027.71312,107
Feb 12, 202416,140.0016,140.0016,140.0016,140.0015,159.20-
Feb 9, 202416,520.0016,520.0016,140.0016,140.0015,159.20235,899
Feb 8, 202416,760.0016,760.0016,300.0016,300.0015,309.48269,162
Feb 7, 202416,840.0016,860.0016,740.0016,760.0015,741.52228,412
Feb 6, 202416,820.0016,820.0016,700.0016,820.0015,797.88133,552
Feb 5, 202416,900.0016,940.0016,860.0016,880.0015,854.23120,010
Feb 2, 202416,920.0016,960.0016,760.0016,960.0015,929.3786,731
Feb 1, 202416,980.0017,000.0016,880.0016,960.0015,929.37241,892
Jan 31, 202416,800.0017,160.0016,800.0016,860.0015,835.45315,020
Jan 30, 202417,160.0017,160.0016,800.0016,800.0015,779.09510,066
Jan 29, 202417,100.0017,220.0017,020.0017,100.0016,060.86263,521
Jan 26, 202416,880.0016,880.0016,880.0016,880.0015,854.23-
Jan 25, 202416,880.0016,880.0016,880.0016,880.0015,854.23-
Jan 24, 202416,880.0016,880.0016,880.0016,880.0015,854.23-
Jan 23, 202417,160.0017,360.0016,880.0016,880.0015,854.23328,638
Jan 22, 202417,220.0017,220.0017,220.0017,220.0016,173.57-
Jan 19, 202417,120.0017,220.0016,700.0017,220.0016,173.57325,771
Jan 18, 202417,640.0017,640.0017,020.0017,020.0015,985.72807,275
Jan 17, 202418,020.0018,140.0017,400.0017,400.0016,342.63554,381
Jan 16, 202417,540.0018,060.0017,540.0018,040.0016,943.74415,951
Jan 15, 202417,660.0017,660.0017,400.0017,480.0016,417.77117,841