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
2022-09-072,801.302,895.002,801.002,849.902,198.18308,318
2022-09-062,908.802,949.202,840.002,840.002,190.55717,994
2022-09-053,040.003,080.002,880.002,880.002,221.40671,510
2022-09-022,850.002,899.002,810.002,860.002,205.971,422,884
2022-09-012,850.002,850.002,800.002,850.002,198.26344,212
2022-08-312,745.002,850.002,740.002,850.002,198.26578,952
2022-08-302,750.902,830.002,698.002,745.002,117.27442,146
2022-08-292,781.002,800.002,700.002,725.002,101.85332,487
2022-08-262,700.002,754.402,648.002,754.402,124.52755,468
2022-08-252,682.102,723.002,640.002,650.002,044.001,267,051
2022-08-242,750.002,790.002,675.002,675.002,063.28464,577
2022-08-232,771.002,790.002,710.002,710.002,090.28383,566
2022-08-222,814.502,814.502,770.002,770.002,136.56274,138
2022-08-192,860.002,870.002,796.002,814.502,170.88223,353
2022-08-182,819.702,889.702,819.702,870.402,214.00152,350
2022-08-172,800.102,829.702,777.102,819.702,174.89294,856
2022-08-162,755.002,820.002,750.002,765.002,132.70172,854
2022-08-122,791.002,828.502,750.002,755.002,124.99106,856
2022-08-112,777.002,823.402,777.002,791.002,152.75436,692
2022-08-102,847.202,850.002,760.002,777.002,141.95256,275
2022-08-092,870.002,885.002,830.102,847.202,196.1067,205
2022-08-082,830.002,875.002,820.002,870.002,213.691,211,394
2022-08-052,878.402,907.902,830.002,846.302,195.4198,889
2022-08-042,923.002,970.002,840.002,860.002,205.97397,795
2022-08-032,968.902,968.902,870.302,924.002,255.34234,429
2022-08-022,990.003,000.002,890.002,927.002,257.65178,491
2022-08-012,977.902,977.902,900.002,945.402,271.84484,778
2022-07-292,950.002,979.902,885.002,979.902,298.46202,595
2022-07-282,927.702,943.202,865.002,900.002,236.83276,105
2022-07-272,890.002,986.002,890.002,957.302,281.02183,878
2022-07-262,890.002,920.002,880.002,900.002,236.83159,981
2022-07-252,886.302,900.002,886.302,890.002,229.11102,154
2022-07-222,915.002,915.002,862.002,886.302,226.2641,053
2022-07-212,891.002,930.802,860.002,891.802,230.5064,258
2022-07-202,898.002,946.002,852.002,891.002,229.8967,567
2022-07-192,925.402,925.402,870.002,898.002,235.2852,478
2022-07-182,980.002,980.002,905.002,925.302,256.3464,506
2022-07-152,910.002,930.002,890.002,920.002,252.25118,536
2022-07-142,900.602,930.002,900.002,900.002,236.83173,170
2022-07-132,853.002,929.002,853.002,900.602,237.29110,636
2022-07-122,935.002,950.002,850.002,850.202,198.42887,624
2022-07-112,865.002,950.002,830.102,837.902,188.93121,011
2022-07-082,849.002,920.002,849.002,861.702,207.2973,405
2022-07-072,850.002,948.902,850.002,896.002,233.74177,114
2022-07-062,831.002,890.002,830.002,879.402,220.94206,805
2022-07-052,822.002,936.002,805.002,831.002,183.61547,284
2022-07-042,850.402,850.402,811.302,822.402,176.9713,362
2022-07-012,869.002,901.302,851.002,851.002,199.03143,083
2022-06-302,898.002,898.002,855.002,869.002,212.92190,833
2022-06-292,900.002,901.002,850.002,900.002,236.83758,928
2022-06-282,910.002,970.002,896.502,900.002,236.83101,672
2022-06-242,930.002,983.102,900.002,900.002,236.83421,981
2022-06-232,965.002,970.002,901.002,930.002,259.97157,407
2022-06-223,010.003,040.002,970.002,970.002,290.82183,080
2022-06-203,039.903,040.002,970.003,040.002,344.81123,270
2022-06-172,960.003,040.002,960.003,040.002,344.81233,453
2022-06-162,948.003,000.002,916.002,960.002,283.11235,192
2022-06-152,901.002,988.002,901.002,936.602,265.06344,604
2022-06-142,982.002,986.002,801.002,896.902,234.44361,478
2022-06-133,040.003,040.002,921.002,987.102,304.01425,838
← NewerPage 18 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.