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
2024-02-203,135.003,190.003,115.003,115.002,566.54150,596
2024-02-193,174.003,174.003,135.103,159.202,602.9692,408
2024-02-163,130.003,180.003,127.003,174.602,615.65274,708
2024-02-153,149.003,160.003,105.303,130.002,578.90191,841
2024-02-143,186.003,186.003,055.003,149.402,594.8977,475
2024-02-133,180.003,180.003,100.003,123.002,573.1444,513
2024-02-123,115.003,194.103,115.003,176.202,616.9741,265
2024-02-093,069.103,148.703,069.003,140.502,587.5586,894
2024-02-083,130.003,130.203,010.003,069.102,528.7366,484
2024-02-073,150.003,150.003,130.003,130.002,578.90173,056
2024-02-063,140.003,171.003,114.003,148.202,593.90112,848
2024-02-053,100.003,141.003,100.003,114.502,566.1341,855
2024-02-023,120.003,159.003,060.003,145.102,591.3494,530
2024-02-013,038.003,150.803,038.003,102.002,555.83379,333
2024-01-313,056.003,149.003,037.003,037.002,502.28540,734
2024-01-303,100.003,150.003,056.003,056.002,517.93179,875
2024-01-293,190.003,190.003,105.003,105.002,558.31105,060
2024-01-263,185.003,200.003,150.003,150.002,595.38186,882
2024-01-253,070.003,185.003,069.903,145.502,591.67154,430
2024-01-243,090.003,090.003,050.003,066.902,526.9136,284
2024-01-233,097.103,100.003,010.203,042.702,506.97256,078
2024-01-223,057.003,100.003,049.803,066.402,526.5046,322
2024-01-193,070.003,133.703,050.003,056.902,518.67137,549
2024-01-183,070.003,140.003,040.003,065.002,525.35404,804
2024-01-173,250.003,250.003,048.803,050.102,513.07205,181
2024-01-163,164.603,199.003,150.003,150.002,595.38585,112
2024-01-153,124.003,148.003,117.703,140.302,587.3937,649
2024-01-123,156.003,169.903,100.003,122.302,572.5645,798
2024-01-113,129.003,158.003,083.803,098.202,552.7078,969
2024-01-103,160.003,160.003,098.003,128.502,577.67128,692
2024-01-093,200.003,234.003,120.003,167.202,609.5571,644
2024-01-083,300.003,323.303,184.003,193.002,630.81247,927
2024-01-053,290.003,318.903,283.003,300.002,718.97154,439
2024-01-043,280.903,340.003,280.003,331.402,744.84114,002
2024-01-033,277.003,318.803,260.003,302.202,720.78174,772
2024-01-023,230.003,310.003,230.003,277.002,700.02610,081
2023-12-293,150.003,250.003,150.003,222.702,655.2833,065
2023-12-283,200.003,250.003,165.803,250.002,677.78124,212
2023-12-273,109.503,200.003,104.303,200.002,636.58395,517
2023-12-263,150.003,170.003,109.503,109.502,562.01118,857
2023-12-223,127.303,149.903,120.003,143.202,589.78108,797
2023-12-213,100.603,120.003,069.503,099.902,554.10225,598
2023-12-203,131.003,131.003,096.003,100.002,554.19362,780
2023-12-193,116.003,169.903,099.803,100.002,554.19333,831
2023-12-183,115.003,155.903,105.003,115.002,566.54873,765
2023-12-153,072.003,168.903,072.003,115.002,566.541,011,273
2023-12-143,048.003,063.003,009.903,020.002,488.27383,439
2023-12-132,961.003,050.002,950.003,050.002,512.99910,689
2023-12-123,000.003,005.302,923.002,960.002,438.84415,280
2023-12-112,911.002,990.202,911.002,975.002,451.19258,225
2023-12-072,931.002,949.802,903.102,910.002,397.64579,780
2023-12-062,910.002,950.002,890.002,931.102,415.02674,246
2023-12-052,880.002,911.002,860.002,878.802,371.93230,043
2023-12-042,930.002,930.002,860.002,860.002,356.44539,862
2023-12-012,908.002,974.002,908.002,930.702,414.69252,197
2023-11-302,988.002,988.002,828.102,905.002,393.521,075,386
2023-11-292,998.802,999.002,950.102,988.102,461.9950,692
2023-11-282,990.003,016.802,965.002,974.402,450.70203,949
2023-11-273,050.003,080.502,957.002,990.002,463.55201,217
2023-11-243,012.103,052.702,960.003,049.902,512.91291,251
← NewerPage 12 of 21 · 1,247 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.