Interconexión Eléctrica S.A. E.S.P. (ISA.CL)
BVC - BVC Precio retrasado. Divisa en COP.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en COPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 18,940.00 | 18,960.00 | 18,780.00 | 18,820.00 | 18,820.00 | 828,959 |
| 17 may 2024 | 18,760.00 | 18,920.00 | 18,500.00 | 18,760.00 | 18,760.00 | 729,299 |
| 16 may 2024 | 18,760.00 | 18,900.00 | 18,720.00 | 18,760.00 | 18,760.00 | 418,874 |
| 15 may 2024 | 18,800.00 | 18,900.00 | 18,740.00 | 18,760.00 | 18,760.00 | 265,723 |
| 14 may 2024 | 18,680.00 | 18,860.00 | 18,720.00 | 18,800.00 | 18,800.00 | 453,803 |
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 18,740.00 | 18,880.00 | 18,740.00 | 18,680.00 | 18,680.00 | 389,945 |
| 09 may 2024 | 18,760.00 | 19,000.00 | 18,720.00 | 18,740.00 | 18,740.00 | 456,948 |
| 08 may 2024 | 18,760.00 | 18,900.00 | 18,580.00 | 18,760.00 | 18,760.00 | 641,427 |
| 07 may 2024 | 19,000.00 | 19,180.00 | 18,760.00 | 18,760.00 | 18,760.00 | 473,189 |
| 06 may 2024 | 19,100.00 | 19,120.00 | 18,880.00 | 19,000.00 | 19,000.00 | 244,289 |
| 03 may 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,900.00 | 153,555 |
| 02 may 2024 | 18,100.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 757,800 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 18,780.00 | 18,880.00 | 18,100.00 | 18,100.00 | 18,100.00 | 615,670 |
| 29 abr 2024 | 18,060.00 | 18,780.00 | 18,160.00 | 18,780.00 | 18,780.00 | 443,960 |
| 26 abr 2024 | 17,900.00 | 18,180.00 | 17,940.00 | 18,060.00 | 18,060.00 | 474,192 |
| 25 abr 2024 | 18,200.00 | 18,280.00 | 17,900.00 | 17,900.00 | 17,900.00 | 401,738 |
| 24 abr 2024 | 17,900.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | 1,238,924 |
| 23 abr 2024 | 18,100.00 | 18,240.00 | 17,840.00 | 17,900.00 | 17,900.00 | 269,107 |
| 22 abr 2024 | 18,000.00 | 18,560.00 | 18,080.00 | 18,100.00 | 18,100.00 | 345,702 |
| 19 abr 2024 | 17,980.00 | 18,280.00 | 17,920.00 | 18,000.00 | 18,000.00 | 548,947 |
| 18 abr 2024 | 18,400.00 | 18,400.00 | 17,860.00 | 17,980.00 | 17,980.00 | 402,311 |
| 17 abr 2024 | 18,500.00 | 18,800.00 | 18,340.00 | 18,400.00 | 18,400.00 | 562,475 |
| 16 abr 2024 | 18,600.00 | 19,020.00 | 18,500.00 | 18,500.00 | 18,500.00 | 397,824 |
| 15 abr 2024 | 19,000.00 | 19,100.00 | 18,600.00 | 18,600.00 | 18,600.00 | 460,631 |
| 12 abr 2024 | 19,700.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 242,744 |
| 11 abr 2024 | 19,800.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,671,828 |
| 10 abr 2024 | 19,680.00 | 20,140.00 | 19,740.00 | 19,800.00 | 19,800.00 | 1,261,186 |
| 09 abr 2024 | 19,200.00 | 19,980.00 | 19,300.00 | 19,680.00 | 19,680.00 | 802,037 |
| 08 abr 2024 | 19,200.00 | 19,580.00 | 19,100.00 | 19,580.00 | 19,580.00 | 566,399 |
| 05 abr 2024 | 19,640.00 | 19,720.00 | 19,200.00 | 19,200.00 | 19,200.00 | 363,594 |
| 04 abr 2024 | 19,600.00 | 19,800.00 | 19,640.00 | 19,640.00 | 19,640.00 | 483,991 |
| 03 abr 2024 | 19,860.00 | 19,860.00 | 19,600.00 | 19,600.00 | 19,600.00 | 160,918 |
| 02 abr 2024 | 19,600.00 | 19,980.00 | 19,560.00 | 19,860.00 | 19,860.00 | 438,854 |
| 01 abr 2024 | 19,720.00 | 19,720.00 | 19,440.00 | 19,600.00 | 19,600.00 | 219,905 |
| 29 mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | - |
| 28 mar 2024 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | 19,780.00 | - |
| 27 mar 2024 | 19,440.00 | 19,780.00 | 19,260.00 | 19,780.00 | 19,780.00 | 120,625 |
| 26 mar 2024 | 19,300.00 | 19,500.00 | 19,300.00 | 19,400.00 | 19,400.00 | 162,065 |
| 25 mar 2024 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | 19,420.00 | - |
| 22 mar 2024 | 19,340.00 | 19,420.00 | 19,240.00 | 19,420.00 | 19,420.00 | 157,004 |
| 21 mar 2024 | 19,060.00 | 19,340.00 | 18,940.00 | 19,340.00 | 19,340.00 | 511,136 |
| 20 mar 2024 | 19,400.00 | 19,460.00 | 18,980.00 | 19,100.00 | 19,100.00 | 230,860 |
| 19 mar 2024 | 19,600.00 | 19,660.00 | 19,300.00 | 19,300.00 | 19,300.00 | 120,885 |
| 18 mar 2024 | 19,140.00 | 20,340.00 | 19,000.00 | 19,700.00 | 19,700.00 | 510,175 |
| 15 mar 2024 | 19,000.00 | 19,960.00 | 18,680.00 | 19,960.00 | 19,960.00 | 2,310,908 |
| 14 mar 2024 | 18,280.00 | 19,200.00 | 18,280.00 | 19,200.00 | 19,200.00 | 641,999 |
| 13 mar 2024 | 17,500.00 | 18,500.00 | 17,500.00 | 18,500.00 | 18,500.00 | 388,119 |
| 12 mar 2024 | 18,060.00 | 18,240.00 | 17,080.00 | 17,640.00 | 17,640.00 | 1,339,219 |
| 11 mar 2024 | 18,040.00 | 18,400.00 | 17,980.00 | 18,400.00 | 18,400.00 | 293,109 |
| 08 mar 2024 | 18,000.00 | 18,480.00 | 18,000.00 | 18,200.00 | 18,200.00 | 840,251 |
| 07 mar 2024 | 17,660.00 | 18,100.00 | 17,380.00 | 17,980.00 | 17,980.00 | 461,027 |
| 06 mar 2024 | 17,280.00 | 17,980.00 | 17,280.00 | 17,740.00 | 17,740.00 | 612,659 |
| 05 mar 2024 | 16,920.00 | 17,200.00 | 16,900.00 | 17,200.00 | 17,200.00 | 266,136 |
| 04 mar 2024 | 16,860.00 | 16,980.00 | 16,600.00 | 16,900.00 | 16,900.00 | 153,555 |
| 01 mar 2024 | 16,720.00 | 17,140.00 | 16,720.00 | 16,860.00 | 16,860.00 | 210,754 |
| 29 feb 2024 | 17,180.00 | 17,180.00 | 16,680.00 | 16,720.00 | 16,720.00 | 1,369,569 |
| 28 feb 2024 | 17,400.00 | 17,440.00 | 17,160.00 | 17,160.00 | 17,160.00 | 192,055 |
| 27 feb 2024 | 17,180.00 | 17,400.00 | 17,180.00 | 17,340.00 | 17,340.00 | 134,540 |
| 26 feb 2024 | 17,000.00 | 17,400.00 | 16,960.00 | 17,200.00 | 17,200.00 | 185,033 |
| 23 feb 2024 | 17,140.00 | 17,140.00 | 17,060.00 | 17,100.00 | 17,100.00 | 499,888 |
| 22 feb 2024 | 17,140.00 | 17,320.00 | 17,100.00 | 17,100.00 | 17,100.00 | 282,119 |
| 21 feb 2024 | 16,640.00 | 17,180.00 | 16,640.00 | 17,140.00 | 17,140.00 | 797,793 |
| 20 feb 2024 | 16,500.00 | 16,800.00 | 16,320.00 | 16,800.00 | 16,800.00 | 177,819 |
| 19 feb 2024 | 16,300.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 228,343 |
| 16 feb 2024 | 16,780.00 | 16,800.00 | 16,640.00 | 16,800.00 | 16,800.00 | 115,617 |
| 15 feb 2024 | 16,560.00 | 16,820.00 | 16,560.00 | 16,600.00 | 16,600.00 | 77,007 |
| 14 feb 2024 | 16,120.00 | 16,620.00 | 16,120.00 | 16,600.00 | 16,600.00 | 301,394 |
| 13 feb 2024 | 16,220.00 | 16,220.00 | 16,000.00 | 16,000.00 | 16,000.00 | 312,107 |
| 12 feb 2024 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | 16,140.00 | - |
| 09 feb 2024 | 16,520.00 | 16,520.00 | 16,140.00 | 16,140.00 | 16,140.00 | 235,899 |
| 08 feb 2024 | 16,760.00 | 16,760.00 | 16,300.00 | 16,300.00 | 16,300.00 | 269,162 |
| 07 feb 2024 | 16,840.00 | 16,860.00 | 16,740.00 | 16,760.00 | 16,760.00 | 228,412 |
| 06 feb 2024 | 16,820.00 | 16,820.00 | 16,700.00 | 16,820.00 | 16,820.00 | 133,552 |
| 05 feb 2024 | 16,900.00 | 16,940.00 | 16,860.00 | 16,880.00 | 16,880.00 | 120,010 |
| 02 feb 2024 | 16,920.00 | 16,960.00 | 16,760.00 | 16,960.00 | 16,960.00 | 86,731 |
| 01 feb 2024 | 16,980.00 | 17,000.00 | 16,880.00 | 16,960.00 | 16,960.00 | 241,892 |
| 31 ene 2024 | 16,800.00 | 17,160.00 | 16,800.00 | 16,860.00 | 16,860.00 | 315,020 |
| 30 ene 2024 | 17,160.00 | 17,160.00 | 16,800.00 | 16,800.00 | 16,800.00 | 510,066 |
| 29 ene 2024 | 17,100.00 | 17,220.00 | 17,020.00 | 17,100.00 | 17,100.00 | 263,521 |
| 26 ene 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 25 ene 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 24 ene 2024 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | 16,880.00 | - |
| 23 ene 2024 | 17,160.00 | 17,360.00 | 16,880.00 | 16,880.00 | 16,880.00 | 328,638 |
| 22 ene 2024 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | - |
| 19 ene 2024 | 17,120.00 | 17,220.00 | 16,700.00 | 17,220.00 | 17,220.00 | 325,771 |
| 18 ene 2024 | 17,640.00 | 17,640.00 | 17,020.00 | 17,020.00 | 17,020.00 | 807,275 |
| 17 ene 2024 | 18,020.00 | 18,140.00 | 17,400.00 | 17,400.00 | 17,400.00 | 554,381 |
| 16 ene 2024 | 17,540.00 | 18,060.00 | 17,540.00 | 18,040.00 | 18,040.00 | 415,951 |
| 15 ene 2024 | 17,660.00 | 17,660.00 | 17,400.00 | 17,480.00 | 17,480.00 | 117,841 |
| 12 ene 2024 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 305,426 |
| 11 ene 2024 | 17,480.00 | 17,580.00 | 17,340.00 | 17,400.00 | 17,400.00 | 312,386 |
| 10 ene 2024 | 17,680.00 | 17,940.00 | 17,320.00 | 17,400.00 | 17,400.00 | 209,076 |
| 09 ene 2024 | 16,960.00 | 17,740.00 | 16,880.00 | 17,660.00 | 17,660.00 | 247,113 |
| 08 ene 2024 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - |
| 05 ene 2024 | 16,620.00 | 17,120.00 | 16,620.00 | 17,000.00 | 17,000.00 | 414,704 |
| 04 ene 2024 | 16,380.00 | 16,780.00 | 16,320.00 | 16,600.00 | 16,600.00 | 590,039 |
| 03 ene 2024 | 16,280.00 | 16,380.00 | 16,060.00 | 16,160.00 | 16,160.00 | 349,464 |
| 02 ene 2024 | 15,480.00 | 16,340.00 | 15,420.00 | 16,320.00 | 16,320.00 | 333,946 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.