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
2022-12-072,545.002,636.502,542.002,615.002,092.26342,240
2022-12-062,609.902,647.902,590.002,647.902,118.59441,680
2022-12-052,580.002,634.002,580.002,591.002,073.06395,608
2022-12-022,550.002,599.702,533.602,582.002,065.861,723,716
2022-12-012,625.002,640.002,525.102,530.002,024.25372,846
2022-11-302,694.002,694.002,620.002,625.002,100.26508,581
2022-11-292,712.002,712.002,657.002,693.902,155.39132,625
2022-11-282,775.002,775.002,702.002,712.002,169.87247,971
2022-11-252,799.902,847.002,780.002,780.002,144.27180,414
2022-11-242,831.002,831.002,799.902,800.002,159.69327,618
2022-11-232,830.202,870.002,830.202,831.402,183.91153,565
2022-11-222,893.002,950.002,830.002,882.502,223.33157,602
2022-11-212,830.202,893.602,820.002,893.602,231.89200,967
2022-11-182,820.002,840.002,810.002,820.002,175.12208,780
2022-11-172,825.002,879.802,820.002,820.002,175.12292,736
2022-11-162,870.002,870.002,821.102,831.002,183.61305,400
2022-11-152,901.002,901.002,840.002,840.002,190.55409,688
2022-11-142,901.002,920.002,890.002,900.202,236.9860,084
2022-11-112,994.002,994.002,911.202,925.302,256.34612,062
2022-11-102,900.103,002.002,900.002,935.002,263.82248,065
2022-11-093,000.003,000.002,922.502,940.302,267.9177,936
2022-11-082,990.003,045.002,979.003,007.802,319.98353,414
2022-11-072,970.002,990.002,950.002,976.702,295.9961,740
2022-11-042,948.902,970.002,948.902,970.002,290.82124,984
2022-11-032,953.102,960.002,911.002,960.002,283.11196,648
2022-11-022,940.002,990.002,940.002,953.102,277.78111,849
2022-10-282,930.002,950.002,901.002,945.402,271.84107,002
2022-10-272,915.002,950.002,900.002,950.002,275.39196,955
2022-10-262,874.002,900.002,874.002,877.702,219.63103,191
2022-10-252,960.002,960.002,850.002,874.002,216.77228,241
2022-10-243,095.003,200.002,910.002,910.002,244.54606,224
2022-10-212,835.002,967.002,835.002,935.902,264.52299,408
2022-10-202,718.003,093.502,661.003,093.502,386.08876,328
2022-10-192,729.902,729.902,656.202,718.002,096.4564,072
2022-10-182,670.902,748.002,670.902,730.002,105.7083,598
2022-10-172,700.002,760.002,650.002,670.802,060.04115,545
2022-10-142,731.002,731.002,635.002,679.602,066.8383,025
2022-10-132,620.002,700.002,552.002,630.002,028.57160,248
2022-10-122,626.002,680.002,600.002,600.002,005.43486,645
2022-10-112,690.002,690.002,600.002,600.002,005.43121,207
2022-10-072,747.402,747.402,651.002,697.102,080.33107,799
2022-10-062,755.302,768.002,741.102,747.402,119.12148,145
2022-10-052,755.002,797.002,737.402,780.002,144.27338,656
2022-10-042,802.202,830.002,751.002,755.002,124.99454,269
2022-10-032,790.002,824.202,780.002,793.302,154.53268,055
2022-09-302,718.002,750.002,660.102,742.702,115.50147,175
2022-09-292,739.902,740.002,661.002,718.002,096.4592,307
2022-09-282,680.002,767.902,628.002,767.002,134.24236,265
2022-09-272,717.002,717.302,652.002,686.202,071.92104,522
2022-09-262,679.902,760.102,650.002,716.102,094.98188,241
2022-09-232,700.002,730.002,601.002,650.002,044.00224,202
2022-09-222,750.302,760.002,685.002,699.902,082.491,068,258
2022-09-212,755.002,800.002,735.002,750.602,121.59344,510
2022-09-202,842.002,900.102,750.002,755.002,124.99405,644
2022-09-152,855.102,890.002,750.002,840.002,190.55296,539
2022-09-142,863.002,920.002,850.002,852.002,199.80205,803
2022-09-132,830.002,878.002,806.002,864.102,209.14119,899
2022-09-122,843.002,880.102,799.802,830.002,182.83495,468
2022-09-092,830.002,894.002,805.302,819.302,174.58277,290
2022-09-082,850.002,850.002,805.302,816.502,172.4243,183
← NewerPage 17 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.