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
2023-05-293,231.903,231.903,100.003,100.002,554.19236,700
2023-05-263,220.003,220.003,171.103,183.602,623.0756,850
2023-05-253,220.803,239.003,173.003,203.902,639.7946,711
2023-05-243,238.003,240.003,150.403,240.002,669.54833,536
2023-05-233,130.003,240.003,130.003,240.002,669.54238,890
2023-05-223,087.003,160.003,087.003,130.002,578.90175,860
2023-05-193,040.003,100.003,040.003,087.002,543.47262,532
2023-05-183,000.003,080.002,994.903,010.002,480.03213,235
2023-05-173,100.003,100.003,011.103,030.002,496.51118,749
2023-05-163,135.003,135.003,049.703,100.002,554.19396,693
2023-05-153,249.803,250.003,110.003,135.002,583.02234,680
2023-05-123,260.003,260.003,185.003,250.002,600.33585,336
2023-05-113,297.903,297.903,220.003,250.002,600.33156,923
2023-05-103,280.003,330.003,264.803,270.202,616.49254,334
2023-05-093,445.203,470.003,280.003,280.002,624.33289,339
2023-05-083,390.003,482.003,390.003,480.002,784.35602,639
2023-05-053,340.003,400.503,339.903,399.202,719.70157,293
2023-05-043,274.103,398.003,270.003,364.102,691.62241,085
2023-05-033,300.003,300.003,260.003,274.102,619.61113,716
2023-05-023,319.903,319.903,256.603,273.402,619.05108,344
2023-04-283,340.103,358.003,300.003,358.002,686.74335,648
2023-04-273,343.203,400.003,309.803,400.002,720.34197,210
2023-04-263,289.003,344.003,258.103,343.202,674.90125,614
2023-04-253,278.303,309.903,244.003,290.002,632.33819,503
2023-04-243,203.103,290.103,180.103,275.002,620.33469,614
2023-04-213,400.003,400.003,205.003,234.602,588.001,321,132
2023-04-203,285.003,350.603,285.003,350.002,680.34307,722
2023-04-193,250.703,302.703,250.003,298.702,639.29396,904
2023-04-183,253.103,268.003,240.003,250.702,600.89207,953
2023-04-173,278.003,278.003,250.003,253.102,602.8175,174
2023-04-143,300.003,310.003,250.503,255.102,604.41143,766
2023-04-133,250.003,297.003,250.003,281.202,625.29108,632
2023-04-123,244.903,279.003,244.903,255.402,604.65266,543
2023-04-113,315.003,315.003,203.503,245.002,596.33203,798
2023-04-103,380.003,380.003,300.503,320.702,656.89103,195
2023-04-063,222.003,380.003,222.003,380.002,704.341,560,927
2023-04-053,238.003,300.003,197.903,300.002,640.33400,763
2023-04-043,266.003,279.003,170.003,238.002,590.72389,373
2023-04-033,140.003,298.003,140.003,267.702,614.49239,616
2023-03-313,229.003,277.003,122.003,135.002,508.31383,721
2023-03-303,200.003,279.003,200.003,219.002,575.52117,422
2023-03-293,250.003,300.003,200.103,200.102,560.4096,655
2023-03-283,231.003,234.703,200.003,230.102,584.40106,662
2023-03-273,200.003,238.803,200.003,234.702,588.08217,292
2023-03-243,217.503,250.003,099.903,199.002,559.52149,296
2023-03-233,250.003,323.003,195.003,195.002,556.32141,931
2023-03-223,280.003,345.003,215.003,340.002,672.33138,560
2023-03-213,172.003,281.003,172.003,281.002,625.13166,751
2023-03-203,121.003,217.903,121.003,170.102,536.40163,289
2023-03-173,205.003,205.003,120.003,120.002,496.31213,805
2023-03-163,293.903,310.003,186.403,202.902,562.64106,378
2023-03-153,278.503,333.103,278.503,293.902,635.4578,558
2023-03-143,300.003,418.003,290.003,375.002,700.34655,956
2023-03-133,250.003,325.203,189.903,325.202,660.493,272,008
2023-03-103,275.603,340.003,200.003,250.002,600.33200,534
2023-03-093,395.003,395.003,250.003,360.002,688.34475,776
2023-03-083,300.003,390.003,300.003,350.002,680.34537,414
2023-03-073,336.003,385.003,259.003,290.002,632.33148,081
2023-03-063,350.003,379.003,304.403,330.902,665.05108,719
2023-03-033,410.003,410.103,311.103,350.002,680.34220,526
← NewerPage 15 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.