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
2023-11-233,031.003,051.403,019.903,030.602,497.00115,916
2023-11-223,089.903,099.603,035.003,056.302,518.18107,453
2023-11-213,082.503,199.003,035.003,089.902,545.86102,567
2023-11-203,070.003,076.403,041.003,052.002,514.6479,881
2023-11-173,050.003,080.503,040.003,069.902,529.3919,300
2023-11-163,049.803,080.003,000.003,070.002,529.47113,728
2023-11-152,970.003,050.002,970.003,049.802,512.8242,551
2023-11-143,050.003,057.503,007.903,031.702,497.9163,592
2023-11-133,015.003,049.002,950.303,049.002,512.1791,143
2023-11-103,030.103,094.903,004.003,018.402,486.9573,467
2023-11-093,060.003,100.002,980.003,011.702,481.4341,499
2023-11-083,030.003,076.602,950.003,050.002,512.99215,733
2023-11-073,100.103,127.103,001.003,049.802,512.82170,156
2023-11-063,150.103,220.403,105.303,213.202,647.45123,867
2023-11-033,094.903,180.203,075.203,169.302,611.28125,615
2023-11-023,000.003,115.103,000.003,068.402,528.1566,493
2023-10-312,980.003,020.902,980.003,015.402,484.4853,630
2023-10-302,975.002,998.002,955.902,971.902,448.64491,236
2023-10-262,916.002,960.102,905.002,950.002,430.60279,440
2023-10-252,890.102,916.002,890.102,916.002,402.58153,425
2023-10-242,879.902,915.002,879.002,904.302,392.94354,984
2023-10-232,901.302,901.302,839.702,890.002,381.16140,124
2023-10-202,885.002,900.802,860.002,900.002,389.40317,565
2023-10-192,950.002,950.002,873.202,886.302,378.11202,596
2023-10-182,875.102,950.002,875.002,901.002,390.22603,479
2023-10-172,898.902,948.702,807.102,875.002,368.80307,326
2023-10-162,880.002,904.302,850.002,900.002,389.40124,341
2023-10-132,900.002,928.902,857.002,879.002,372.1086,433
2023-10-122,949.902,949.902,870.102,900.002,389.40327,827
2023-10-112,920.002,984.702,900.002,900.002,389.40179,919
2023-10-102,860.102,940.002,800.002,911.002,398.46190,826
2023-10-062,841.002,900.002,825.002,869.302,364.10147,201
2023-10-052,901.602,963.902,825.102,857.702,354.55124,617
2023-10-042,960.002,960.002,922.102,934.402,417.74100,566
2023-10-032,925.002,950.002,920.002,920.002,405.88134,596
2023-10-022,990.002,990.002,900.002,923.602,408.8474,031
2023-09-293,033.003,044.802,984.002,990.002,463.55242,775
2023-09-282,930.003,033.002,930.003,033.002,498.98167,163
2023-09-273,090.003,090.002,910.002,950.002,430.60137,427
2023-09-263,093.803,095.002,967.903,000.002,471.79330,803
2023-09-253,130.103,131.103,020.103,069.602,529.1498,879
2023-09-223,101.003,160.003,101.003,130.002,578.9056,453
2023-09-213,150.203,150.303,101.003,101.002,555.01141,112
2023-09-203,200.203,249.103,150.003,184.302,623.6499,809
2023-09-153,156.003,200.003,156.003,200.002,636.58140,591
2023-09-143,200.103,220.103,140.003,156.602,600.82195,730
2023-09-133,289.903,289.903,151.003,200.002,636.58194,288
2023-09-123,250.103,295.003,199.703,295.002,714.85159,397
2023-09-113,102.203,201.703,102.203,201.702,637.98132,436
2023-09-083,140.103,140.103,100.003,102.202,556.0050,382
2023-09-073,099.203,160.003,099.203,100.002,554.1989,385
2023-09-063,124.503,169.003,070.003,098.102,552.6266,916
2023-09-053,149.903,149.903,051.103,071.202,530.4663,309
2023-09-043,159.203,201.203,107.003,149.902,595.30162,668
2023-09-013,193.403,210.003,158.703,159.102,602.88146,086
2023-08-313,130.003,194.903,097.003,194.902,632.38222,189
2023-08-303,158.703,174.703,120.003,141.402,588.3022,435
2023-08-293,130.203,179.903,130.203,158.702,602.5565,238
2023-08-283,206.203,229.003,100.003,181.002,620.9285,299
2023-08-253,260.103,286.903,200.003,202.002,638.2389,390
← NewerPage 13 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.