Interconexion Electrica SA (QX) (IESFY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 2.91225770203 | 106.79 | 109.9 | 96 | 17 | 98.82979885 | DR |
| 4 | 5.61 | 5.37923099051 | 104.29 | 133.25 | 95.75 | 25 | 102.36680337 | DR |
| 12 | 5.62 | 5.38933640199 | 104.28 | 200 | 66.505 | 13 | 102.16817755 | DR |
| 26 | -15.1 | -12.08 | 125 | 200 | 66.505 | 22 | 107.5843 | DR |
| 52 | 15.8 | 16.7906482465 | 94.1 | 200 | 50 | 63 | 96.84794448 | DR |
| 156 | 89.84 | 447.856430708 | 20.06 | 301.56 | 20.06 | 159 | 96.95489463 | DR |
| 260 | -22.1 | -16.7424242424 | 132 | 301.56 | 3 | 181 | 103.09649477 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 98.23 | -3.15 | -3.11 | 106.44 | 106.44 | 98.23 | 15 |
| 1726781220 | 101.38 | 3.37 | 3.44 | 104.5 | 104.5 | 96.56 | 15 |
| 1726694460 | 98.01 | -1.51 | -1.51 | 101.015 | 101.015 | 96 | 7 |
| 1726608240 | 99.5175 | 2.52 | 2.60 | 99.235 | 101.68 | 98 | 27 |
| 1726521720 | 97 | 0.55 | 0.57 | 106.79 | 106.79 | 97 | 23 |
| 1726262940 | 96.45 | 0.7 | 0.73 | 97.525 | 107.1 | 96.45 | 44 |
| 1726176540 | 95.75 | -0.97 | -1.00 | 100.2801 | 100.2801 | 95.75 | 10 |
| 1726089900 | 96.72 | 0 | 0.00 | 96.72 | 96.72 | 96.72 | 0 |
| 1726003500 | 96.72 | -8.28 | -7.89 | 98.925 | 100.295 | 96.72 | 4 |
| 1725917160 | 105 | 5 | 5.00 | 110.69 | 110.69 | 100 | 74 |
| 1725658020 | 100 | -8.81 | -8.10 | 130 | 133.25 | 100 | 5 |
| 1725571740 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725485340 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725398940 | 108.81 | 0 | 0.00 | 108.81 | 108.81 | 108.81 | 0 |
| 1725053340 | 108.81 | 8.6 | 8.58 | 103.585 | 108.81 | 98.36 | 12 |
| 1724966400 | 100.21 | -3.46 | -3.34 | 100.21 | 100.21 | 100.21 | 3 |
| 1724880360 | 103.67 | -2.95 | -2.76 | 108.25 | 108.58 | 103.67 | 32 |
| 1724794080 | 106.6167 | 1.62 | 1.54 | 104.29 | 106.6167 | 104.29 | 85 |
| 1724707740 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1724448540 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1724362140 | 105 | -5.47 | -4.95 | 110.4 | 110.4 | 105 | 5 |
| 1724275200 | 110.471 | 0 | 0.00 | 110.471 | 110.471 | 110.471 | 0 |
| 1724188800 | 110.471 | 1.47 | 1.35 | 110.471 | 110.471 | 110.471 | 1 |
| 1724102880 | 109 | -1.57 | -1.42 | 109 | 109 | 109 | 1 |
| 1723843740 | 110.57 | -1.94 | -1.72 | 110.57 | 110.57 | 110.57 | 2 |
| 1723756860 | 112.51 | 5.38 | 5.02 | 106.84 | 112.51 | 106.84 | 9 |
| 1723670820 | 107.13 | 0.49 | 0.46 | 111.99 | 111.99 | 101.86 | 21 |
| 1723584360 | 106.635 | 8.64 | 8.81 | 102.165 | 106.635 | 102.165 | 2 |
| 1723497900 | 98 | 0.86 | 0.89 | 98 | 98 | 98 | 4 |
| 1723238400 | 97.14 | -9.22 | -8.67 | 98.69 | 107.47 | 97.14 | 7 |
| 1723152120 | 106.36 | 0 | 0.00 | 106.36 | 106.36 | 106.36 | 0 |
| 1723065720 | 106.36 | 6.93 | 6.97 | 106.36 | 106.36 | 106.36 | 1 |
| 1722979800 | 99.43 | 0 | 0.00 | 99.43 | 99.43 | 99.43 | 0 |
| 1722893340 | 99.43 | -11.67 | -10.50 | 98.93 | 99.43 | 98.93 | 3 |
| 1722634140 | 111.1 | 7.52 | 7.26 | 111.1 | 111.1 | 111.1 | 1 |
| 1722547620 | 103.58 | -11.48 | -9.98 | 104 | 104 | 103.58 | 3 |
| 1722461340 | 115.06 | 10.25 | 9.78 | 115.06 | 115.06 | 115.06 | 21 |
| 1722374580 | 104.81 | 0 | 0.00 | 104.81 | 104.81 | 104.81 | 0 |
| 1722288180 | 104.81 | -3.17 | -2.94 | 106.99 | 110 | 104.81 | 53 |
| 1722029100 | 107.98 | 1.98 | 1.87 | 107.98 | 107.98 | 107.98 | 1 |
| 1721942400 | 106 | 0.47 | 0.45 | 106 | 106 | 106 | 2 |
| 1721856480 | 105.53 | 9.53 | 9.93 | 100 | 105.53 | 100 | 5 |
| 1721770140 | 96 | 6.24 | 6.95 | 130 | 130.25 | 94.25 | 44 |
| 1721683740 | 89.765 | 9.27 | 11.51 | 89.765 | 200 | 89.765 | 31 |
| 1721424180 | 80.5 | -13.88 | -14.70 | 130 | 130 | 80.5 | 10 |
| 1721337720 | 94.375 | 0 | 0.00 | 94.375 | 94.375 | 94.375 | 0 |
| 1721251320 | 94.375 | -0.63 | -0.66 | 94.375 | 94.375 | 94.375 | 1 |
| 1721164920 | 95 | 6.99 | 7.94 | 110.55 | 110.55 | 95 | 6 |
| 1721078940 | 88.01 | -34.28 | -28.03 | 88.01 | 88.01 | 88.01 | 1 |
| 1720819200 | 122.29 | 34.29 | 38.97 | 117.18 | 122.29 | 90.205 | 10 |
| 1720733280 | 88 | 0.12 | 0.14 | 88 | 120 | 88 | 5 |
| 1720646880 | 87.88 | -27.13 | -23.59 | 91.007 | 91.007 | 87.88 | 7 |
| 1720560540 | 115.005 | -4 | -3.36 | 115.005 | 115.005 | 66.504999 | 4 |
| 1720473600 | 119 | 2.45 | 2.10 | 69.325 | 119 | 69.325 | 5 |
| 1720214640 | 116.5475 | 11.83 | 11.29 | 111.8 | 116.5475 | 111.8 | 3 |
| 1720042140 | 104.72 | 0 | 0.00 | 104.72 | 104.72 | 104.72 | 0 |
| 1719955740 | 104.72 | 0.44 | 0.42 | 104.72 | 104.72 | 104.72 | 2 |
| 1719868980 | 104.28 | -10.69 | -9.30 | 104.28 | 104.28 | 104.28 | 1 |
| 1719610020 | 114.97 | 6.97 | 6.45 | 114.97 | 114.97 | 114.97 | 2 |
| 1719523440 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1719437040 | 108 | 5.02 | 4.87 | 108 | 108 | 108 | 943 |
| 1719350880 | 102.98 | -0.41 | -0.40 | 104.34 | 114.26 | 102.98 | 6 |
| 1719264540 | 103.39 | -4.88 | -4.50 | 103.39 | 103.39 | 103.39 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
