UK markets close in 4 hours 58 minutes

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

BVC - BVC Delayed price. Currency in COP
Add to watchlist
18,440.00-160.00 (-0.86%)
At close: 03:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in COPDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202418,600.0018,700.0018,440.0018,440.0018,070.00300,968
21 May 202418,760.0018,960.0018,600.0018,600.0018,226.79260,985
20 May 202418,760.0018,960.0018,760.0018,760.0018,383.58891,597
17 May 202418,760.0018,920.0018,500.0018,760.0018,383.58729,299
16 May 202418,760.0018,900.0018,720.0018,760.0018,383.58418,874
15 May 202418,800.0018,900.0018,740.0018,760.0018,383.58265,723
14 May 202418,680.0018,860.0018,720.0018,800.0018,422.78453,803
13 May 2024------
10 May 202418,740.0018,880.0018,740.0018,680.0018,305.18389,945
09 May 202418,760.0019,000.0018,720.0018,740.0018,363.98456,948
08 May 202418,760.0018,900.0018,580.0018,760.0018,383.58641,427
07 May 202419,000.0019,180.0018,760.0018,760.0018,383.58473,189
06 May 202419,100.0019,120.0018,880.0019,000.0018,618.76244,289
03 May 202416,860.0016,980.0016,600.0016,900.0016,560.90153,555
02 May 202418,100.0018,800.0018,100.0018,800.0018,422.78757,800
01 May 2024------
30 Apr 202418,780.0018,880.0018,100.0018,100.0017,736.82615,670
29 Apr 202418,060.0018,780.0018,160.0018,780.0018,403.18443,960
26 Apr 202417,900.0018,180.0017,940.0018,060.0017,697.63474,192
25 Apr 202418,200.0018,280.0017,900.0017,900.0017,540.84401,738
24 Apr 202417,900.0018,300.0017,700.0018,200.0017,834.821,238,924
23 Apr 202418,100.0018,240.0017,840.0017,900.0017,540.84269,107
22 Apr 202418,000.0018,560.0018,080.0018,100.0017,736.82345,702
19 Apr 202417,980.0018,280.0017,920.0018,000.0017,638.83548,947
18 Apr 202418,400.0018,400.0017,860.0017,980.0017,619.23402,311
17 Apr 202418,500.0018,800.0018,340.0018,400.0018,030.80562,475
16 Apr 202418,600.0019,020.0018,500.0018,500.0018,128.80397,824
15 Apr 202419,000.0019,100.0018,600.0018,600.0018,226.79460,631
12 Apr 202419,700.0019,800.0019,000.0019,000.0018,618.76242,744
11 Apr 202419,800.0020,000.0019,700.0019,700.0019,304.721,671,828
10 Apr 202419,680.0020,140.0019,740.0019,800.0019,402.711,261,186
09 Apr 202419,200.0019,980.0019,300.0019,680.0019,285.12802,037
08 Apr 202419,200.0019,580.0019,100.0019,580.0019,187.13566,399
05 Apr 202419,640.0019,720.0019,200.0019,200.0018,814.75363,594
04 Apr 202419,600.0019,800.0019,640.0019,640.0019,245.92483,991
03 Apr 202419,860.0019,860.0019,600.0019,600.0019,206.72160,918
02 Apr 202419,600.0019,980.0019,560.0019,860.0019,461.51438,854
01 Apr 202419,720.0019,720.0019,440.0019,600.0019,206.72219,905
29 Mar 202419,780.0019,780.0019,780.0019,780.0019,383.11-
28 Mar 202419,780.0019,780.0019,780.0019,780.0019,383.11-
27 Mar 202419,440.0019,780.0019,260.0019,780.0019,383.11120,625
26 Mar 202419,300.0019,500.0019,300.0019,400.0019,010.74162,065
25 Mar 202419,420.0019,420.0019,420.0019,420.0019,030.34-
22 Mar 202419,340.0019,420.0019,240.0019,420.0019,030.34157,004
21 Mar 202419,060.0019,340.0018,940.0019,340.0018,951.94511,136
20 Mar 202419,400.0019,460.0018,980.0019,100.0018,716.76230,860
19 Mar 202419,600.0019,660.0019,300.0019,300.0018,912.74120,885
18 Mar 202419,140.0020,340.0019,000.0019,700.0019,304.72510,175
15 Mar 202419,000.0019,960.0018,680.0019,960.0019,559.502,310,908
14 Mar 202418,280.0019,200.0018,280.0019,200.0018,814.75641,999
13 Mar 202417,500.0018,500.0017,500.0018,500.0018,128.80388,119
12 Mar 202418,060.0018,240.0017,080.0017,640.0017,286.051,339,219
11 Mar 202418,040.0018,400.0017,980.0018,400.0018,030.80293,109
08 Mar 202418,000.0018,480.0018,000.0018,200.0017,834.82840,251
07 Mar 202417,660.0018,100.0017,380.0017,980.0017,619.23461,027
06 Mar 202417,280.0017,980.0017,280.0017,740.0017,384.04612,659
05 Mar 202416,920.0017,200.0016,900.0017,200.0016,854.88266,136
04 Mar 202416,860.0016,980.0016,600.0016,900.0016,560.90153,555
01 Mar 202416,720.0017,140.0016,720.0016,860.0016,521.70210,754
29 Feb 202417,180.0017,180.0016,680.0016,720.0016,384.511,369,569
28 Feb 202417,400.0017,440.0017,160.0017,160.0016,815.68192,055
27 Feb 202417,180.0017,400.0017,180.0017,340.0016,992.07134,540
26 Feb 202417,000.0017,400.0016,960.0017,200.0016,854.88185,033
23 Feb 202417,140.0017,140.0017,060.0017,100.0016,756.89499,888
22 Feb 202417,140.0017,320.0017,100.0017,100.0016,756.89282,119
21 Feb 202416,640.0017,180.0016,640.0017,140.0016,796.08797,793
20 Feb 202416,500.0016,800.0016,320.0016,800.0016,462.91177,819
19 Feb 202416,300.0016,600.0016,000.0016,600.0016,266.92228,343
16 Feb 202416,780.0016,800.0016,640.0016,800.0016,462.91115,617
15 Feb 202416,560.0016,820.0016,560.0016,600.0016,266.9277,007
14 Feb 202416,120.0016,620.0016,120.0016,600.0016,266.92301,394
13 Feb 202416,220.0016,220.0016,000.0016,000.0015,678.96312,107
12 Feb 202416,140.0016,140.0016,140.0016,140.0015,816.15-
09 Feb 202416,520.0016,520.0016,140.0016,140.0015,816.15235,899
08 Feb 202416,760.0016,760.0016,300.0016,300.0015,972.94269,162
07 Feb 202416,840.0016,860.0016,740.0016,760.0016,423.71228,412
06 Feb 202416,820.0016,820.0016,700.0016,820.0016,482.51133,552
05 Feb 202416,900.0016,940.0016,860.0016,880.0016,541.30120,010
02 Feb 202416,920.0016,960.0016,760.0016,960.0016,619.7086,731
01 Feb 202416,980.0017,000.0016,880.0016,960.0016,619.70241,892
31 Jan 202416,800.0017,160.0016,800.0016,860.0016,521.70315,020
30 Jan 202417,160.0017,160.0016,800.0016,800.0016,462.91510,066
29 Jan 202417,100.0017,220.0017,020.0017,100.0016,756.89263,521
26 Jan 202416,880.0016,880.0016,880.0016,880.0016,541.30-
25 Jan 202416,880.0016,880.0016,880.0016,880.0016,541.30-
24 Jan 202416,880.0016,880.0016,880.0016,880.0016,541.30-
23 Jan 202417,160.0017,360.0016,880.0016,880.0016,541.30328,638
22 Jan 202417,220.0017,220.0017,220.0017,220.0016,874.48-
19 Jan 202417,120.0017,220.0016,700.0017,220.0016,874.48325,771
18 Jan 202417,640.0017,640.0017,020.0017,020.0016,678.49807,275
17 Jan 202418,020.0018,140.0017,400.0017,400.0017,050.87554,381
16 Jan 202417,540.0018,060.0017,540.0018,040.0017,678.03415,951
15 Jan 202417,660.0017,660.0017,400.0017,480.0017,129.26117,841
12 Jan 202417,400.0017,700.0017,400.0017,700.0017,344.85305,426
11 Jan 202417,480.0017,580.0017,340.0017,400.0017,050.87312,386
10 Jan 202417,680.0017,940.0017,320.0017,400.0017,050.87209,076
09 Jan 202416,960.0017,740.0016,880.0017,660.0017,305.65247,113
08 Jan 202417,000.0017,000.0017,000.0017,000.0016,658.89-
05 Jan 202416,620.0017,120.0016,620.0017,000.0016,658.89414,704
04 Jan 202416,380.0016,780.0016,320.0016,600.0016,266.92590,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...