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
2023-08-243,265.103,285.003,200.003,263.902,689.23338,527
2023-08-233,260.003,343.003,260.003,307.202,724.90143,660
2023-08-223,263.503,339.603,263.503,293.002,713.2058,199
2023-08-213,258.903,294.903,250.103,262.902,688.4044,169
2023-08-183,279.703,279.703,240.003,259.902,685.9372,808
2023-08-173,340.003,340.303,240.003,247.202,675.47282,629
2023-08-163,364.503,385.403,320.403,341.402,753.0868,450
2023-08-143,370.003,400.003,350.103,395.202,797.4137,846
2023-08-113,390.003,390.003,360.003,380.002,784.8923,948
2023-08-103,410.103,410.103,376.003,400.002,801.3680,887
2023-08-093,306.103,410.003,306.103,410.002,809.60168,613
2023-08-083,320.003,349.903,306.103,306.102,724.00247,362
2023-08-073,340.003,340.003,306.003,311.102,728.1245,875
2023-08-043,393.403,393.403,316.003,349.302,759.59132,495
2023-08-033,422.003,422.003,350.003,393.402,795.93196,034
2023-08-023,439.003,439.003,399.903,421.602,819.16219,758
2023-08-013,372.003,445.103,337.603,441.902,835.89514,207
2023-07-313,400.003,415.003,372.003,372.002,778.29140,085
2023-07-283,339.403,397.903,339.403,396.902,798.8162,024
2023-07-273,360.003,370.003,305.003,339.402,751.4374,400
2023-07-263,302.003,380.003,302.003,327.502,741.63186,247
2023-07-253,379.403,380.503,329.703,370.002,776.65119,103
2023-07-243,300.003,398.003,280.003,379.402,784.39160,970
2023-07-213,350.003,381.603,270.103,302.102,720.70150,864
2023-07-203,305.003,348.103,290.003,307.602,725.23554,349
2023-07-193,350.003,478.003,306.103,330.002,743.69215,000
2023-07-183,340.003,347.003,304.903,345.102,756.13123,344
2023-07-173,340.003,380.003,310.003,347.502,758.11259,315
2023-07-143,260.003,335.003,250.003,315.702,731.91689,108
2023-07-133,300.003,345.003,260.003,260.002,686.01229,345
2023-07-123,319.003,344.003,255.003,255.002,681.89167,484
2023-07-113,247.703,319.003,247.703,319.002,734.63132,818
2023-07-103,247.803,333.103,247.703,247.702,675.88195,524
2023-07-073,240.103,300.003,240.003,247.702,675.8846,574
2023-07-063,240.003,268.803,240.003,240.002,669.54144,800
2023-07-053,259.003,269.803,230.003,240.002,669.54161,016
2023-07-043,227.203,284.803,201.103,230.002,661.3073,068
2023-07-033,235.003,250.003,220.003,227.102,658.91237,340
2023-06-303,210.003,252.003,178.803,225.202,657.341,049,973
2023-06-293,199.103,220.003,170.003,215.002,648.94147,441
2023-06-283,147.903,202.003,130.003,170.102,611.94267,277
2023-06-273,145.003,175.003,131.103,135.002,583.02357,865
2023-06-233,149.003,170.003,135.003,145.002,591.26126,400
2023-06-223,130.003,158.303,089.903,130.002,578.90254,880
2023-06-203,124.903,124.903,090.203,100.102,554.27182,351
2023-06-193,137.003,141.103,086.603,090.002,545.95174,144
2023-06-163,150.103,180.003,070.703,135.002,583.02223,213
2023-06-153,119.003,140.003,081.003,129.102,578.16596,876
2023-06-143,101.003,140.003,051.503,091.602,547.26286,195
2023-06-133,090.003,120.003,052.003,120.002,570.66459,780
2023-06-123,041.003,089.903,041.003,073.402,532.27117,787
2023-06-093,070.003,070.003,000.403,040.302,505.00237,523
2023-06-083,080.103,107.903,050.003,050.002,512.99309,812
2023-06-073,139.303,150.003,042.003,080.002,537.71623,039
2023-06-063,125.003,170.003,125.003,145.002,591.2666,047
2023-06-053,185.003,220.203,123.503,125.002,574.78998,518
2023-06-023,100.003,185.003,095.003,185.002,624.22132,732
2023-06-013,045.003,105.003,045.003,100.002,554.19303,006
2023-05-313,129.003,129.003,040.003,040.002,504.75642,305
2023-05-303,131.003,153.103,070.103,110.002,562.42125,319
← NewerPage 14 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.