Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ENTEL.SN stock page

Empresa Nacional de Telecomunicaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-033,410.003,410.103,311.103,350.002,680.34220,526
2023-03-023,306.003,411.003,305.503,411.002,729.14680,566
2023-03-013,299.003,315.003,200.003,260.002,608.33265,897
2023-02-283,275.003,315.003,260.003,260.002,608.33443,758
2023-02-273,295.003,298.003,260.003,275.002,620.33105,611
2023-02-243,207.603,270.003,197.303,265.002,612.33289,498
2023-02-233,150.003,200.003,100.103,200.002,560.321,221,434
2023-02-223,080.003,149.003,080.003,100.002,480.31176,701
2023-02-213,128.003,173.103,063.003,083.502,467.1177,070
2023-02-203,144.203,149.103,060.103,146.002,517.1246,380
2023-02-173,000.003,170.002,950.003,144.202,515.68153,351
2023-02-163,060.003,171.403,040.503,137.702,510.4789,845
2023-02-153,040.003,070.003,030.003,060.002,448.3184,536
2023-02-143,040.003,040.003,030.103,040.002,432.3048,322
2023-02-133,000.103,040.003,000.103,040.002,432.3097,530
2023-02-103,070.003,070.003,000.103,000.102,400.38114,083
2023-02-093,035.003,048.003,015.003,028.602,423.1848,629
2023-02-083,045.003,050.002,960.003,035.002,428.30731,920
2023-02-073,060.003,060.003,018.503,050.002,440.31121,433
2023-02-063,052.003,100.003,025.003,060.002,448.31103,443
2023-02-033,086.003,086.003,052.003,052.002,441.91100,691
2023-02-023,040.003,085.003,040.003,065.002,452.3157,709
2023-02-013,060.003,082.803,040.103,040.102,432.38382,651
2023-01-313,049.003,074.003,047.703,055.002,444.31164,114
2023-01-302,950.003,088.002,950.003,000.002,400.30191,628
2023-01-272,999.903,028.602,902.002,950.002,360.30133,323
2023-01-263,000.003,059.002,960.003,000.102,400.38892,776
2023-01-252,985.002,999.002,962.102,981.002,385.10288,815
2023-01-242,980.002,985.502,961.102,985.002,388.30231,540
2023-01-232,880.203,000.002,880.003,000.002,400.30156,491
2023-01-202,855.102,915.002,855.102,895.102,316.37165,926
2023-01-192,881.002,885.002,701.002,866.002,293.09174,372
2023-01-182,820.002,880.002,820.002,866.802,293.7356,256
2023-01-172,843.502,855.002,803.002,820.002,256.2884,140
2023-01-162,821.002,880.302,821.002,843.502,275.0818,274
2023-01-132,860.002,900.002,810.002,881.102,305.1748,384
2023-01-122,919.002,919.002,860.202,889.002,311.49593,222
2023-01-112,860.002,918.002,850.002,918.002,334.69173,616
2023-01-102,815.002,874.902,810.002,864.202,291.65152,432
2023-01-092,860.102,910.002,810.102,810.102,248.36162,761
2023-01-062,830.002,884.002,830.002,858.602,287.1739,488
2023-01-052,890.002,890.002,820.502,837.002,269.8865,313
2023-01-042,845.002,899.902,820.502,820.502,256.68323,109
2023-01-032,930.002,930.002,840.002,840.802,272.9267,299
2022-12-302,900.002,930.002,851.302,930.002,344.29102,086
2022-12-292,810.002,924.602,810.002,900.002,320.291,019,870
2022-12-282,835.002,915.102,800.002,810.002,248.28364,379
2022-12-272,871.002,899.002,830.002,830.002,264.28524,837
2022-12-262,966.802,970.002,866.002,866.602,293.5767,912
2022-12-232,940.002,980.002,930.002,966.802,373.74145,340
2022-12-222,830.002,948.802,810.102,930.002,344.29582,246
2022-12-212,849.002,849.002,800.002,800.102,240.36218,999
2022-12-202,815.002,849.002,756.002,849.002,279.49262,473
2022-12-192,800.002,839.002,780.002,815.302,252.5284,242
2022-12-162,750.002,830.002,750.002,781.002,225.08227,654
2022-12-152,757.902,757.902,685.002,725.302,180.51235,926
2022-12-142,617.002,695.002,593.802,679.102,143.55139,223
2022-12-132,624.002,740.002,620.002,620.002,096.26178,089
2022-12-122,620.002,682.302,600.002,622.902,098.58387,145
2022-12-092,614.902,688.902,614.902,615.002,092.26151,517
← NewerPage 16 of 21 · 1,245 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.