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
2024-05-163,120.003,150.003,079.903,080.802,721.73304,303
2024-05-153,077.903,169.003,077.903,113.302,750.44339,137
2024-05-143,124.003,124.003,078.003,080.002,721.03531,687
2024-05-133,073.003,129.903,070.003,075.002,716.61223,209
2024-05-103,109.003,140.003,070.003,072.202,714.13128,551
2024-05-093,093.603,120.003,070.003,070.002,712.19232,789
2024-05-083,130.003,184.003,087.003,093.602,733.04162,979
2024-05-073,195.003,200.003,110.003,110.002,747.53191,006
2024-05-063,300.003,300.003,180.003,194.802,822.45104,216
2024-05-033,295.003,303.503,230.003,268.302,887.38248,335
2024-05-023,300.003,337.003,240.003,262.202,881.99103,937
2024-04-303,250.003,400.003,250.003,300.002,915.38165,784
2024-04-293,210.003,299.003,210.003,285.002,902.13165,114
2024-04-263,210.003,230.503,160.303,200.002,827.04125,743
2024-04-253,300.003,300.003,205.003,205.002,831.46143,452
2024-04-243,450.003,530.003,450.003,494.702,879.39245,566
2024-04-233,500.003,500.003,390.003,450.002,842.56207,451
2024-04-223,538.003,549.903,430.003,430.002,826.08176,651
2024-04-193,455.403,524.003,455.003,503.002,886.23329,583
2024-04-183,549.903,549.903,451.003,455.402,847.01100,422
2024-04-173,500.003,545.003,355.003,449.002,841.74236,966
2024-04-163,600.003,636.003,450.003,500.002,883.76162,179
2024-04-153,600.003,625.103,553.003,595.002,962.03245,134
2024-04-123,660.003,669.003,561.103,600.002,966.1584,661
2024-04-113,660.003,696.903,555.103,660.003,015.59460,465
2024-04-103,650.003,680.003,610.003,659.903,015.50218,404
2024-04-093,595.003,650.003,570.003,649.403,006.85208,872
2024-04-083,500.003,600.003,500.003,595.002,962.03434,763
2024-04-053,525.003,531.103,400.003,477.202,864.97407,229
2024-04-043,547.103,589.003,521.003,526.002,905.18317,507
2024-04-033,424.003,580.003,419.703,512.002,893.65872,002
2024-04-023,370.003,425.003,325.003,419.702,817.60637,391
2024-04-013,311.003,400.003,310.103,357.702,766.51803,708
2024-03-283,250.203,279.003,250.203,260.902,686.76619,702
2024-03-273,189.003,280.003,189.003,250.202,677.94601,291
2024-03-263,125.003,189.003,125.003,189.002,627.52837,506
2024-03-253,072.003,133.003,070.003,127.702,577.01679,994
2024-03-223,115.303,123.003,070.003,070.002,529.47249,175
2024-03-213,150.003,150.003,100.003,100.002,554.19186,097
2024-03-203,098.003,160.203,097.103,120.002,570.66388,467
2024-03-193,130.003,150.003,086.003,097.802,552.37112,104
2024-03-183,140.103,147.803,106.003,115.602,567.0492,118
2024-03-153,148.003,148.003,105.003,140.002,587.14323,227
2024-03-143,140.003,150.003,106.203,126.502,576.02222,598
2024-03-133,135.003,160.003,104.003,144.002,590.44204,372
2024-03-123,100.003,133.003,100.003,107.002,559.95296,262
2024-03-113,110.003,150.003,080.003,080.002,537.71149,675
2024-03-083,140.003,140.003,064.103,110.002,562.4289,147
2024-03-073,140.003,140.003,092.003,103.802,557.32125,876
2024-03-063,090.003,146.403,080.003,146.402,592.42101,778
2024-03-053,090.003,099.903,060.003,085.902,542.57132,868
2024-03-043,125.003,160.003,010.103,060.002,521.23706,160
2024-03-013,146.103,175.003,111.003,111.302,563.50155,701
2024-02-293,168.003,170.103,113.003,146.102,592.17392,095
2024-02-283,109.203,181.503,100.003,176.802,617.4643,565
2024-02-273,101.003,128.903,099.903,109.202,561.77100,352
2024-02-263,130.003,140.003,086.103,086.102,542.7386,869
2024-02-233,104.903,144.003,090.003,131.202,579.89103,585
2024-02-223,090.003,110.003,080.003,081.202,538.70103,921
2024-02-213,125.003,156.303,071.103,089.902,545.86227,841
← NewerPage 11 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.