INTERCONEXION ELECTRICA SA I.S. ( IESFY) - Price History
Stock symbol IESFY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IESFY (INTERCONEXION ELECTRICA SA I.S.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $114.89 | $114.89 |
| May 2024 | $115 | $115 |
| April 2024 | $116.58 | $119.93 |
| March 2024 | $119.89 | $123.34 |
| February 2024 | $104.52 | $107.53 |
| January 2024 | $100.85 | $103.75 |
| December 2023 | $96.23 | $99 |
| November 2023 | $87.85 | $95.62 |
| October 2023 | $79.99 | $87.07 |
| September 2023 | $82.61 | $89.92 |
| August 2023 | $89.76 | $97.70 |
| July 2023 | $100.31 | $109.19 |
| June 2023 | $94.22 | $102.56 |
| May 2023 | $87.19 | $94.91 |
| April 2023 | $83.09 | $95.12 |
| March 2023 | $73.10 | $83.69 |
| February 2023 | $80.08 | $91.67 |
| January 2023 | $84.36 | $96.58 |
| December 2022 | $84.88 | $97.17 |
| November 2022 | $77.49 | $90.68 |
| October 2022 | $74.34 | $87 |
| September 2022 | $79.51 | $93.05 |
| August 2022 | $94.24 | $110.29 |
| July 2022 | $135.64 | $161 |
| June 2022 | $149.35 | $177.27 |
| May 2022 | $140.85 | $167.18 |
| April 2022 | $134.80 | $160 |
| March 2022 | $121.32 | $144 |
| February 2022 | $80.24 | $87.49 |
| January 2022 | $80.24 | $87.49 |
| December 2021 | $73.71 | $87.49 |
| November 2021 | $74.78 | $90.01 |
| October 2021 | $17.54 | $20.06 |
| September 2021 | $16.66 | $20.06 |
| August 2021 | $99.69 | $120 |
| July 2021 | $16.66 | $20.05 |
| June 2021 | $161.96 | $249 |
| May 2021 | $2.58 | $3 |
| April 2021 | $1.95 | $3 |
| March 2021 | $87.68 | $134.80 |
| February 2021 | $170.94 | $199 |
| January 2021 | $129.44 | $199 |
| December 2020 | $113.39 | $132 |
| November 2020 | $111.40 | $132 |
| October 2020 | $111.40 | $132 |
| September 2020 | $84.90 | $132 |
| August 2020 | $59.22 | $92.07 |
| July 2020 | $58.31 | $93.17 |
| June 2020 | $98.99 | $120.28 |
| May 2020 | $75.27 | $120.28 |
| April 2020 | $74.66 | $119.30 |
| March 2020 | $75.10 | $120 |
| February 2020 | $3.76 | $6 |
| January 2020 | $100.13 | $160 |
| December 2019 | $81.36 | $130 |
| November 2019 | $107.02 | $132 |
| October 2019 | $103.40 | $167.75 |
| September 2019 | $61.67 | $76.07 |
| August 2019 | $46.89 | $76.07 |
| July 2019 | $80.74 | $131 |
| June 2019 | $93.66 | $155.02 |
| May 2019 | $70.08 | $116 |
| April 2019 | $111.93 | $140 |
| March 2019 | $111.93 | $140 |
| February 2019 | $84.58 | $140 |
| January 2019 | $44.10 | $73 |
| December 2018 | $60.42 | $100 |
| November 2018 | $57.10 | $94.50 |
| October 2018 | $57.56 | $97.50 |
| September 2018 | $80.95 | $137.14 |
| August 2018 | $76.92 | $130.30 |
| July 2018 | $100.88 | $129.01 |
| June 2018 | $74.78 | $129.01 |
| May 2018 | $65.50 | $113 |
| April 2018 | $74.27 | $128.14 |
| March 2018 | $64.34 | $111 |
| February 2018 | $66.86 | $115.35 |
| January 2018 | $76.16 | $131.40 |
| December 2017 | $69.73 | $120.30 |
| November 2017 | $63.32 | $110.73 |
| October 2017 | $67.62 | $118.25 |
| September 2017 | $70.39 | $123.10 |
| August 2017 | $63.19 | $110.50 |
| July 2017 | $65.73 | $116.70 |
| June 2017 | $65.31 | $115.96 |
| May 2017 | $61.88 | $109.87 |
| April 2017 | $73.75 | $98.74 |
| March 2017 | $55.61 | $98.74 |
| February 2017 | $55.72 | $98.93 |
| January 2017 | $46.75 | $83 |
| December 2016 | $57.52 | $77 |
| November 2016 | $56.64 | $77 |
| October 2016 | $42.76 | $77 |
| September 2016 | $44.40 | $79.97 |
| August 2016 | $46.46 | $83.68 |
| July 2016 | $40.31 | $72.59 |
| June 2016 | $41.53 | $76.08 |
| May 2016 | $38.82 | $71.12 |
| April 2016 | $42.07 | $77.06 |
| March 2016 | $39.22 | $71.84 |
| February 2016 | $32.37 | $59.30 |
| January 2016 | $30.98 | $42.78 |
| December 2015 | $23.35 | $42.78 |
| November 2015 | $35.73 | $65.95 |
| October 2015 | $29.99 | $55.35 |
| September 2015 | $30.15 | $56.20 |
| August 2015 | $25.08 | $46.75 |
| July 2015 | $32.73 | $61 |
| June 2015 | $40.38 | $76 |
| May 2015 | $42.56 | $80.12 |
| April 2015 | $42.22 | $79.48 |
| March 2015 | $38.75 | $73.55 |
| February 2015 | $42.14 | $80 |
| January 2015 | $41.62 | $79 |
| December 2014 | $47.12 | $89.45 |
| November 2014 | $52.67 | $99.98 |
| October 2014 | $56.37 | $107 |
| September 2014 | $63.56 | $120.65 |
| August 2014 | $62.26 | $89.53 |
| July 2014 | $62.26 | $89.53 |
| June 2014 | $46.05 | $89.53 |
| May 2014 | $62.47 | $121.46 |
| April 2014 | $67.49 | $100 |
| March 2014 | $51.43 | $100 |
| February 2014 | $68.42 | $101.38 |
| January 2014 | $52.14 | $101.38 |
| December 2013 | $59.24 | $115.17 |
| November 2013 | $97.65 | $189.86 |
| October 2013 | $86.05 | $127.50 |
| September 2013 | $65.58 | $127.50 |
| August 2013 | $67.06 | $130.38 |
| July 2013 | $118.78 | $176 |
| June 2013 | $118.78 | $176 |
| May 2013 | $118.78 | $176 |
| April 2013 | $117.06 | $176 |
| March 2013 | $117.06 | $176 |
| February 2013 | $117.06 | $176 |
| January 2013 | $117.06 | $176 |
| December 2012 | $89.37 | $176 |
| November 2012 | $105.75 | $159 |
| October 2012 | $105.75 | $159 |
| September 2012 | $105.75 | $159 |
| August 2012 | $105.75 | $159 |
| July 2012 | $80.73 | $159 |
| June 2012 | $59.49 | $89.44 |
| May 2012 | $57.84 | $89.44 |
| April 2012 | $57.84 | $89.44 |
| March 2012 | $43.80 | $89.44 |
| February 2012 | $42.34 | $86.46 |
| January 2012 | $64.66 | $100 |
| December 2011 | $48.65 | $100 |
| November 2011 | $113.52 | $176.56 |
| October 2011 | $113.52 | $176.56 |
| September 2011 | $113.15 | $176.56 |
| August 2011 | $113.15 | $176.56 |
| July 2011 | $113.15 | $176.56 |
| June 2011 | $84.90 | $176.56 |
| May 2011 | $111.78 | $175 |
| April 2011 | $83.88 | $175 |
| March 2011 | $95.86 | $200 |
| February 2011 | $95.86 | $200 |
| January 2011 | $92.50 | $193 |
| December 2010 | $95.47 | $199.74 |
| November 2010 | $82.82 | $173.26 |
| October 2010 | $95.67 | $200.15 |
| September 2010 | $91.59 | $192.12 |
| August 2010 | $82.70 | $173.47 |
| July 2010 | $106.98 | $168.93 |
| June 2010 | $80.29 | $168.93 |
| May 2010 | $79.01 | $166.24 |
| April 2010 | $80.36 | $169.06 |
| March 2010 | $78.78 | $166.27 |
| February 2010 | $79.56 | $167.91 |
| January 2010 | $76.17 | $160.75 |
| December 2009 | $89.91 | $143.32 |
| November 2009 | $67.69 | $143.32 |
| October 2009 | $82.37 | $131.30 |
| September 2009 | $82.12 | $131.30 |
| August 2009 | $61.84 | $131.30 |
| July 2009 | $58.66 | $124.55 |
| June 2009 | $63.88 | $102.53 |
| May 2009 | $48.14 | $102.54 |
| April 2009 | $47.35 | $76 |
| March 2009 | $47.11 | $76 |
| February 2009 | $47.11 | $76 |
| January 2009 | $35.41 | $76 |
| December 2008 | $42.49 | $68.89 |
| November 2008 | $32.10 | $68.89 |
| October 2008 | $37.33 | $80.13 |
| September 2008 | $43.46 | $93.72 |
| August 2008 | $69.80 | $113.67 |
| July 2008 | $52.70 | $113.67 |
| June 2008 | $67.81 | $110.95 |
| May 2008 | $67.81 | $110.95 |
| April 2008 | $51.21 | $110.95 |
| March 2008 | $41.86 | $91.12 |
| February 2008 | $40.24 | $87.60 |
| January 2008 | $39.16 | $85.24 |
| November 2007 | $37.44 | $81.50 |
| June 2007 | $39.28 | $85.51 |
| May 2007 | $38.68 | $84.20 |
| April 2007 | $33.40 | $72.72 |
| February 2007 | $27.79 | $60.49 |
| July 2006 | $23.44 | $51.03 |
| June 2006 | $21.08 | $45.88 |
| April 2006 | $29.29 | $63.75 |
| September 2005 | $17.96 | $39.10 |
| August 2005 | $19.39 | $42.20 |
| November 2004 | $9.65 | $21.01 |
| October 2004 | $7.70 | $16.76 |
| June 2004 | $7.22 | $15.73 |
IESFY
Price: $114.89
52 week price:
Forward Dividend Yield: 9.56%
Payout Ratio: 77.58%
Dividend Per Share: 10.98 USD
Earnings Per Share: 14.15 USD
P/E Ratio: 7.85
Exchange: PNK
Sector: Utilities
Industry: Utilities - Regulated Electric
Country: Colombia
Volume: 151
Ebitda: 3.1 billionMarket Capitalization: 5.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.77%