Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ENTEL.SN stock page

Empresa Nacional de Telecomunicaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-132,808.902,808.902,700.002,711.002,395.03152,259
2024-08-122,800.002,878.002,750.002,750.002,429.49190,357
2024-08-092,787.002,850.002,745.002,800.002,473.66282,417
2024-08-082,680.002,798.002,680.002,740.102,420.74194,828
2024-08-072,660.002,740.002,650.002,680.002,367.65161,195
2024-08-062,560.002,644.002,560.002,629.602,323.12815,624
2024-08-052,530.002,580.002,475.002,510.602,217.99443,846
2024-08-022,629.002,629.002,585.002,585.002,283.7299,502
2024-08-012,688.902,688.902,621.102,628.302,321.97277,386
2024-07-312,655.002,680.002,601.002,648.602,339.91238,834
2024-07-302,719.002,719.002,651.002,654.402,345.03104,017
2024-07-292,720.002,740.002,675.002,700.002,385.31153,728
2024-07-262,755.002,755.002,700.002,714.402,398.04125,734
2024-07-252,767.802,767.902,707.002,713.802,397.51130,299
2024-07-242,777.502,777.502,700.002,745.402,425.42467,373
2024-07-232,785.002,795.002,750.002,750.002,429.49451,306
2024-07-222,818.902,818.902,750.002,779.002,455.11368,743
2024-07-192,845.002,845.002,796.002,796.002,470.13259,319
2024-07-182,850.002,862.002,802.102,822.002,493.10658,980
2024-07-172,884.002,884.002,810.102,830.002,500.16330,086
2024-07-152,814.102,884.002,810.002,842.502,511.21263,345
2024-07-122,809.002,850.002,772.002,809.002,481.61683,270
2024-07-112,760.002,822.002,750.002,762.002,440.091,174,028
2024-07-102,768.602,808.802,725.002,729.502,411.38273,487
2024-07-092,789.002,820.502,700.002,750.002,429.49388,728
2024-07-082,810.002,810.002,760.002,789.802,464.65322,699
2024-07-052,785.002,800.902,725.002,758.302,436.82260,090
2024-07-042,775.002,809.502,775.002,782.102,457.8569,249
2024-07-032,726.202,778.902,726.202,773.602,450.34247,146
2024-07-022,780.002,799.202,710.002,720.002,402.98290,549
2024-07-012,800.002,848.002,770.002,779.002,455.1177,264
2024-06-282,835.002,848.002,782.002,787.002,462.1792,352
2024-06-272,836.202,836.202,769.702,804.002,477.19399,785
2024-06-262,801.002,850.002,800.002,800.002,473.66160,335
2024-06-252,836.402,868.402,790.002,790.002,464.83159,887
2024-06-242,845.002,851.002,825.402,836.402,505.82196,627
2024-06-212,921.002,921.002,845.002,845.002,513.41282,941
2024-06-192,925.002,939.002,897.002,900.002,562.0097,847
2024-06-182,920.002,945.002,900.002,900.002,562.00303,412
2024-06-172,950.002,955.002,914.902,917.902,577.8290,603
2024-06-142,910.002,928.002,905.002,920.802,580.38109,725
2024-06-132,939.002,950.002,910.002,910.002,570.84583,059
2024-06-122,925.202,965.002,910.002,919.102,578.88448,814
2024-06-112,980.002,980.002,905.002,911.702,572.34296,737
2024-06-103,022.003,046.902,952.002,957.002,612.36384,404
2024-06-072,944.003,022.002,895.002,995.002,645.93260,435
2024-06-062,930.002,970.002,900.002,944.002,600.88698,103
2024-06-052,930.002,950.002,895.002,899.002,561.12314,292
2024-06-042,913.002,962.602,911.902,924.402,583.56259,216
2024-06-033,050.003,050.002,908.002,913.702,574.11340,070
2024-05-312,968.002,985.002,930.002,955.002,610.59377,891
2024-05-302,947.003,000.002,929.902,968.002,622.08309,293
2024-05-293,022.003,025.002,902.002,950.002,606.18585,969
2024-05-283,050.003,072.603,025.003,025.002,672.44236,862
2024-05-273,024.003,079.003,024.003,041.002,686.57211,842
2024-05-243,095.203,095.203,022.003,022.002,669.79331,508
2024-05-233,100.003,120.003,050.003,072.602,714.49221,926
2024-05-223,065.003,094.003,040.003,076.202,717.67218,911
2024-05-203,050.003,090.003,050.003,065.002,707.77125,177
2024-05-173,099.903,099.903,045.003,046.002,690.99195,632
← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-27140.0000 CLP
2025-11-17115.0000 CLP
2025-04-25129.0000 CLP
2024-12-2350.0000 CLP
2024-04-25235.4419 CLP
2023-05-1594.0000 CLP
2022-11-28100.0000 CLP
2022-05-26470.0000 CLP
2022-04-25200.0000 CLP
2021-10-28700.0000 CLP
2021-05-20139.0000 CLP
2020-05-20154.0000 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.