OTC Markets OTCQX - Delayed Quote
USD
Interconexión Eléctrica S.A. E.S.P. (IESFY)
220.32
+4.32
(+2.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
227.39
227.39
220.32
220.32
220.32
100
Oct 29, 2026
216.00
216.00
216.00
216.00
216.00
-
Oct 28, 2026
216.00
216.00
216.00
216.00
216.00
-
Oct 27, 2026
216.00
216.00
216.00
216.00
216.00
-
Oct 26, 2026
216.00
216.00
216.00
216.00
216.00
100
Oct 23, 2026
225.45
225.45
225.45
225.45
225.45
100
Oct 22, 2026
214.85
214.85
214.85
214.85
214.85
-
Oct 21, 2026
214.85
214.85
214.85
214.85
214.85
100
Oct 20, 2026
221.70
221.70
221.70
221.70
221.70
100
Oct 19, 2026
221.11
221.11
221.11
221.11
221.11
-
Oct 16, 2026
221.11
221.11
221.11
221.11
221.11
-
Oct 15, 2026
221.11
221.11
221.11
221.11
221.11
-
Oct 14, 2026
221.11
221.11
221.11
221.11
221.11
-
Oct 13, 2026
221.09
239.70
221.09
221.11
221.11
100
Oct 12, 2026
218.33
218.33
218.33
218.33
218.33
-
Oct 9, 2026
214.17
218.33
209.08
218.33
218.33
100
Oct 8, 2026
222.80
222.80
222.80
222.80
222.80
-
Oct 7, 2026
222.80
222.80
222.80
222.80
222.80
-
Oct 6, 2026
222.80
222.80
222.80
222.80
222.80
-
Oct 5, 2026
222.80
222.80
222.80
222.80
222.80
-
Oct 2, 2026
228.51
228.51
222.80
222.80
222.80
100
Oct 1, 2026
232.33
232.33
204.03
224.03
224.03
100
Sep 30, 2026
209.94
209.94
209.94
209.94
209.94
-
Sep 29, 2026
209.94
209.94
209.94
209.94
209.94
-
Sep 28, 2026
214.90
214.90
208.74
209.94
209.94
100
Sep 25, 2026
221.79
221.79
221.79
221.79
221.79
-
Sep 24, 2026
221.79
221.79
221.79
221.79
221.79
-
Sep 23, 2026
221.79
221.79
221.79
221.79
221.79
100
Sep 22, 2026
221.49
221.49
221.49
221.49
221.49
-
Sep 21, 2026
231.31
235.43
221.49
221.49
221.49
100
Sep 18, 2026
226.78
226.78
226.78
226.78
226.78
-
Sep 17, 2026
242.77
242.77
213.64
226.78
226.78
100
Sep 16, 2026
240.93
240.93
240.93
240.93
240.93
100
Sep 15, 2026
236.21
236.21
236.21
236.21
236.21
-
Sep 14, 2026
236.21
236.21
236.21
236.21
236.21
-
Sep 11, 2026
236.21
236.21
236.21
236.21
236.21
100
Sep 10, 2026
230.10
230.10
230.10
230.10
230.10
-
Sep 9, 2026
230.10
230.10
230.10
230.10
230.10
-
Sep 8, 2026
230.10
230.10
230.10
230.10
230.10
-
Sep 4, 2026
230.10
230.10
230.10
230.10
230.10
-
Sep 3, 2026
230.10
230.10
230.10
230.10
230.10
-
Sep 2, 2026
230.10
230.10
230.10
230.10
230.10
100
Sep 1, 2026
225.59
225.59
225.59
225.59
225.59
-
Aug 31, 2026
216.07
225.59
211.07
225.59
225.59
100
Aug 28, 2026
225.00
225.00
225.00
225.00
225.00
-
Aug 27, 2026
225.00
225.00
225.00
225.00
225.00
-
Aug 26, 2026
225.00
225.00
225.00
225.00
225.00
-
Aug 25, 2026
225.53
225.53
225.00
225.00
225.00
100
Aug 24, 2026
226.11
226.11
226.11
226.11
226.11
-
Aug 21, 2026
226.11
226.11
226.11
226.11
226.11
-
Aug 20, 2026
226.11
226.11
226.11
226.11
226.11
-
Aug 19, 2026
239.10
239.10
225.47
226.11
226.11
100
Aug 18, 2026
245.50
256.02
234.39
239.07
239.07
100
Aug 17, 2026
245.50
245.50
245.50
245.50
245.50
100
Aug 14, 2026
213.30
213.30
213.30
213.30
213.30
-
Aug 13, 2026
222.27
222.27
210.00
213.30
213.30
100
Aug 12, 2026
222.63
222.63
222.63
222.63
222.63
-
Aug 11, 2026
222.63
222.63
222.63
222.63
222.63
-
Aug 10, 2026
248.07
248.07
222.63
222.63
222.63
100
Aug 7, 2026
246.41
246.41
246.41
246.41
246.41
100
Aug 6, 2026
228.21
228.21
228.21
228.21
228.21
-
Aug 5, 2026
228.21
228.21
228.21
228.21
228.21
-
Aug 4, 2026
228.21
228.21
228.21
228.21
228.21
-
Aug 3, 2026
228.21
228.21
228.21
228.21
228.21
-
Jul 31, 2026
226.99
234.50
226.99
228.21
228.21
100
Jul 30, 2026
224.00
224.00
224.00
224.00
224.00
100
Jul 29, 2026
224.75
224.75
224.75
224.75
224.75
-
Jul 28, 2026
224.75
224.75
224.75
224.75
224.75
100
Jul 27, 2026
229.38
229.38
229.38
229.38
229.38
100
Jul 24, 2026
228.00
228.00
228.00
228.00
228.00
100
Jul 23, 2026
234.00
234.00
234.00
234.00
234.00
-
Jul 22, 2026
234.00
234.00
234.00
234.00
234.00
100
Jul 21, 2026
214.38
234.00
214.38
234.00
234.00
100
Jul 20, 2026
200.67
234.00
200.67
234.00
234.00
100
Jul 17, 2026
219.37
234.00
219.37
234.00
234.00
100
Jul 16, 2026
234.00
234.00
200.67
200.67
200.67
100
Jul 15, 2026
219.00
219.00
219.00
219.00
219.00
100
Jul 14, 2026
214.50
214.50
214.50
214.50
214.50
-
Jul 13, 2026
205.00
214.50
205.00
214.50
214.50
100
Jul 10, 2026
219.00
219.00
219.00
219.00
219.00
-
Jul 9, 2026
219.00
219.00
219.00
219.00
219.00
-
Jul 8, 2026
217.27
220.00
200.00
219.00
219.00
100
Jul 7, 2026
213.01
213.01
213.01
213.01
213.01
100
Jul 6, 2026
230.00
230.00
230.00
230.00
230.00
100
Jul 2, 2026
224.00
224.00
224.00
224.00
224.00
-
Jul 1, 2026
227.00
230.00
224.00
224.00
224.00
100
Jun 30, 2026
263.35
268.61
226.65
226.65
226.65
100
Jun 29, 2026
228.88
228.88
224.40
226.65
226.65
100
Jun 26, 2026
224.40
224.40
224.40
224.40
224.40
-
Jun 25, 2026
224.40
224.40
224.40
224.40
224.40
-
Jun 24, 2026
220.00
279.44
220.00
224.40
224.40
100
Jun 23, 2026
197.74
252.86
197.74
197.74
197.74
100
Jun 22, 2026
295.50
300.00
205.72
252.86
252.86
300
Jun 18, 2026
201.69
201.69
201.69
201.69
201.69
-
Jun 17, 2026
197.74
201.69
197.74
201.69
201.69
100
Jun 16, 2026
226.00
226.00
197.75
225.00
225.00
600
Jun 15, 2026
220.00
226.37
220.00
226.37
226.37
100
Jun 12, 2026
195.00
230.00
195.00
212.00
212.00
100
Jun 11, 2026
264.38
275.06
195.00
200.00
200.00
100
Jun 10, 2026
259.20
259.20
259.20
259.20
259.20
100
Jun 9, 2026
204.00
235.50
196.00
196.00
196.00
100
Jun 8, 2026
208.62
219.27
200.00
200.00
200.00
100
Jun 5, 2026
228.47
228.47
200.15
202.23
202.23
100
Jun 4, 2026
223.99
223.99
223.99
223.99
223.99
100
Jun 3, 2026
275.60
275.60
196.00
200.00
200.00
100
Jun 2, 2026
215.00
215.00
215.00
215.00
215.00
-
Jun 1, 2026
215.00
295.50
215.00
215.00
215.00
100
May 29, 2026
199.75
199.75
199.75
199.75
199.75
-
May 28, 2026
199.75
199.75
199.75
199.75
199.75
-
May 27, 2026
195.84
199.75
195.84
199.75
199.75
100
May 26, 2026
222.11
222.11
188.00
192.00
192.00
100
May 22, 2026
184.88
219.30
184.88
217.76
217.76
100
May 21, 2026
263.92
263.92
263.92
263.92
263.92
100
May 20, 2026
1.521
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
268.63
274.00
237.00
241.74
241.74
100
May 19, 2026
231.82
268.63
231.82
268.63
267.11
100
May 18, 2026
201.77
235.20
201.77
235.20
233.87
100
May 15, 2026
197.81
268.63
197.81
197.81
196.69
100
May 14, 2026
193.93
193.93
193.93
193.93
192.83
100
May 13, 2026
230.00
234.60
229.09
229.09
227.79
100
May 12, 2026
244.20
249.08
175.00
221.34
220.09
100
May 11, 2026
240.00
240.00
240.00
240.00
238.64
100
May 8, 2026
200.00
200.00
200.00
200.00
198.87
100
May 7, 2026
244.20
244.20
244.20
244.20
242.82
100
May 6, 2026
186.63
186.63
186.63
186.63
185.57
100
May 5, 2026
202.00
202.00
175.00
175.00
174.01
100
May 4, 2026
196.00
200.00
196.00
199.75
198.62
100
May 1, 2026
196.00
196.00
196.00
196.00
194.89
-
Apr 30, 2026
196.00
196.00
196.00
196.00
194.89
100
Apr 29, 2026
185.00
222.00
185.00
185.00
183.95
100
Apr 28, 2026
158.00
183.80
158.00
183.80
182.76
100
Apr 27, 2026
180.00
192.00
158.00
185.00
183.95
100
Apr 24, 2026
162.00
162.00
162.00
162.00
161.08
-
Apr 23, 2026
162.00
162.00
162.00
162.00
161.08
-
Apr 22, 2026
198.00
198.00
162.00
162.00
161.08
100
Apr 21, 2026
162.00
198.00
162.00
162.00
161.08
100
Apr 20, 2026
162.00
222.00
162.00
162.00
161.08
100
Apr 17, 2026
161.16
161.16
161.16
161.16
160.25
100
Apr 16, 2026
158.00
158.00
158.00
158.00
157.11
100
Apr 15, 2026
218.75
222.00
157.00
222.00
220.74
100
Apr 14, 2026
222.00
222.00
222.00
222.00
220.74
100
Apr 13, 2026
201.00
219.40
201.00
219.40
218.16
1,600
Apr 10, 2026
189.72
189.72
189.72
189.72
188.65
-
Apr 9, 2026
186.00
189.72
186.00
189.72
188.65
100
Apr 8, 2026
183.60
206.86
183.60
183.60
182.56
100
Apr 7, 2026
180.00
180.00
180.00
180.00
178.98
100
Apr 6, 2026
185.99
190.00
180.00
180.00
178.98
200
Apr 2, 2026
172.44
172.44
172.44
172.44
171.46
-
Apr 1, 2026
172.44
172.44
172.44
172.44
171.46
-
Mar 31, 2026
172.44
172.44
172.44
172.44
171.46
-
Mar 30, 2026
175.00
183.85
172.44
172.44
171.46
100
Mar 27, 2026
183.21
183.21
183.21
183.21
182.17
100
Mar 26, 2026
186.25
194.00
140.00
181.13
180.10
100
Mar 25, 2026
199.07
200.00
182.30
182.59
181.56
200
Mar 24, 2026
176.22
176.22
111.94
159.98
159.07
100
Mar 23, 2026
187.69
187.69
187.69
187.69
186.63
-
Mar 20, 2026
187.50
189.34
172.00
187.69
186.63
100
Mar 19, 2026
187.16
187.16
187.16
187.16
186.10
100
Mar 18, 2026
172.70
188.00
172.70
188.00
186.94
100
Mar 17, 2026
170.00
170.00
170.00
170.00
169.04
100
Mar 16, 2026
176.07
182.04
171.07
182.04
181.01
100
Mar 13, 2026
193.10
193.10
190.54
190.54
189.46
100
Mar 12, 2026
200.00
200.00
200.00
200.00
198.87
-
Mar 11, 2026
200.00
200.00
200.00
200.00
198.87
100
Mar 10, 2026
195.92
195.92
195.92
195.92
194.81
100
Mar 9, 2026
185.81
198.00
181.50
181.95
180.92
100
Mar 6, 2026
178.00
181.40
178.00
181.40
180.37
100
Mar 5, 2026
169.66
169.66
169.66
169.66
168.70
-
Mar 4, 2026
185.00
185.00
169.66
169.66
168.70
100
Mar 3, 2026
156.00
171.00
147.00
171.00
170.03
400
Mar 2, 2026
190.00
190.00
174.00
174.00
173.01
200
Feb 27, 2026
195.81
195.81
195.81
195.81
194.70
100
Feb 26, 2026
194.45
195.77
194.45
195.77
194.66
100
Feb 25, 2026
197.00
197.00
197.00
197.00
195.88
100
Feb 24, 2026
200.00
200.00
194.00
194.00
192.90
100
Feb 23, 2026
190.00
194.25
190.00
194.25
193.15
200
Feb 20, 2026
184.31
184.31
184.31
184.31
183.27
700
Feb 19, 2026
203.43
203.43
184.46
188.00
186.94
100
Feb 18, 2026
202.73
202.73
202.73
202.73
201.58
100
Feb 17, 2026
202.48
202.58
202.48
202.58
201.43
100
Feb 13, 2026
191.23
191.23
191.23
191.23
190.15
100
Feb 12, 2026
184.50
184.50
184.50
184.50
183.46
100
Feb 11, 2026
188.85
188.85
188.85
188.85
187.78
-
Feb 10, 2026
188.85
188.85
188.85
188.85
187.78
-
Feb 9, 2026
188.85
188.85
188.85
188.85
187.78
100
Feb 6, 2026
200.75
200.75
200.75
200.75
199.61
-
Feb 5, 2026
200.75
200.75
200.75
200.75
199.61
100
Feb 4, 2026
200.75
214.00
200.75
200.76
199.62
100
Feb 3, 2026
214.82
214.82
214.82
214.82
213.60
100
Feb 2, 2026
197.02
197.02
197.02
197.02
195.90
-
Jan 30, 2026
215.00
215.00
197.02
197.02
195.90
100
Jan 29, 2026
219.14
219.14
219.14
219.14
217.90
100
Jan 28, 2026
210.11
214.31
210.11
214.31
213.10
100
Jan 27, 2026
226.31
226.31
226.31
226.31
225.03
100
Jan 26, 2026
217.24
218.56
217.24
218.56
217.32
100
Jan 23, 2026
224.00
224.00
224.00
224.00
222.73
100
Jan 22, 2026
217.00
217.00
217.00
217.00
215.77
-
Jan 21, 2026
217.90
227.58
217.00
217.00
215.77
600
Jan 20, 2026
207.49
207.49
207.49
207.49
206.32
100
Jan 16, 2026
194.38
200.00
194.28
200.00
198.87
200
Jan 15, 2026
192.79
192.79
192.70
192.70
191.61
100
Jan 14, 2026
179.73
185.15
179.73
185.15
184.10
100
Jan 13, 2026
177.00
177.00
177.00
177.00
176.00
100
Jan 12, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 9, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 8, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 7, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 6, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 5, 2026
155.41
155.41
155.41
155.41
154.53
-
Jan 2, 2026
170.88
170.88
155.41
155.41
154.53
100
Dec 31, 2025
156.39
156.39
156.39
156.39
155.50
100
Dec 30, 2025
157.55
165.54
157.55
157.60
156.71
100
Dec 29, 2025
177.84
181.39
177.84
181.39
180.36
100
Dec 26, 2025
160.94
160.94
160.94
160.94
160.03
100
Dec 24, 2025
164.20
164.20
164.20
164.20
163.27
-
Dec 23, 2025
164.20
164.20
164.20
164.20
163.27
100
Dec 22, 2025
157.48
157.48
157.48
157.48
156.59
-
Dec 19, 2025
157.48
157.48
157.48
157.48
156.59
-
Dec 18, 2025
157.48
157.48
157.48
157.48
156.59
-
Dec 17, 2025
157.48
157.48
157.48
157.48
156.59
100
Dec 16, 2025
183.81
183.81
183.81
183.81
182.77
-
Dec 15, 2025
183.81
183.81
183.81
183.81
182.77
100
Dec 12, 2025
180.21
180.21
180.21
180.21
179.19
100
Dec 11, 2025
176.67
176.67
176.67
176.67
175.67
100
Dec 10, 2025
153.34
200.00
153.34
153.34
152.47
100
Dec 9, 2025
156.00
156.00
156.00
156.00
155.12
-
Dec 8, 2025
153.34
156.00
153.34
156.00
155.12
100
Dec 5, 2025
180.20
180.20
180.20
180.20
179.18
100
Dec 4, 2025
176.67
176.67
176.67
176.67
175.67
100
Dec 3, 2025
153.34
153.34
153.34
153.34
152.47
100
Dec 2, 2025
153.34
153.34
153.34
153.34
152.47
100
Dec 1, 2025
158.44
158.44
158.44
158.44
157.54
100
Nov 28, 2025
162.77
162.77
162.77
162.77
161.85
-
Nov 26, 2025
162.77
162.77
162.77
162.77
161.85
-
Nov 25, 2025
162.77
162.77
162.77
162.77
161.85
-
Nov 24, 2025
162.77
162.77
162.77
162.77
161.85
100
Nov 21, 2025
165.32
165.32
165.32
165.32
164.38
-
Nov 20, 2025
165.32
165.32
165.32
165.32
164.38
100
Nov 19, 2025
154.63
154.63
154.63
154.63
153.75
-
Nov 18, 2025
155.48
162.26
154.42
154.63
153.75
100
Nov 17, 2025
153.96
153.96
153.96
153.96
153.09
100
Nov 14, 2025
168.57
168.57
168.57
168.57
167.62
100
Nov 13, 2025
165.13
165.13
165.13
165.13
164.20
100
Nov 12, 2025
164.94
164.94
164.94
164.94
164.01
100
Nov 11, 2025
161.36
161.36
161.36
161.36
160.45
-
Nov 10, 2025
175.00
175.00
161.36
161.36
160.45
100
Nov 7, 2025
177.48
178.50
163.35
178.33
177.32
100
Nov 6, 2025
175.00
175.00
174.00
174.00
173.01
100
Nov 5, 2025
175.00
175.00
175.00
175.00
174.01
100
Nov 4, 2025
152.04
169.00
152.04
169.00
168.04
100
Nov 3, 2025
160.52
160.52
160.52
160.52
159.61
100
Oct 31, 2025
154.21
154.21
154.21
154.21
153.34
-
