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
2022-06-103,017.003,048.003,000.003,040.002,344.81147,731
2022-06-093,058.003,058.003,001.003,005.002,317.82297,347
2022-06-083,060.003,060.103,030.003,058.002,358.7090,544
2022-06-073,069.903,073.703,056.003,060.002,360.24730,259
2022-06-063,056.303,079.003,030.003,069.902,367.87312,554
2022-06-033,070.003,079.003,024.803,026.002,334.01383,500
2022-06-023,043.003,070.103,010.003,065.402,364.40274,124
2022-06-013,085.003,085.002,994.903,039.002,344.04376,823
2022-05-313,089.003,099.002,996.003,079.002,374.89569,867
2022-05-303,100.003,125.003,062.403,089.002,382.61390,041
2022-05-273,055.003,090.003,012.403,089.002,382.61557,018
2022-05-263,110.003,150.002,995.002,995.002,310.101,028,263
2022-05-253,975.003,975.003,890.003,905.002,649.482,583,787
2022-05-244,000.104,012.003,910.003,975.002,696.98550,375
2022-05-233,850.003,998.903,850.003,997.002,711.90401,638
2022-05-203,900.003,949.003,820.003,820.002,591.81349,226
2022-05-193,900.003,990.003,835.003,860.002,618.95343,808
2022-05-183,910.003,994.003,860.003,860.002,618.95726,418
2022-05-173,900.003,930.003,855.003,910.002,652.88685,127
2022-05-163,655.003,888.603,655.003,794.702,574.65740,567
2022-05-133,661.003,694.003,601.203,652.102,477.89543,210
2022-05-123,580.103,656.003,510.003,580.002,428.98388,727
2022-05-113,449.903,449.903,401.403,420.002,320.42157,922
2022-05-103,420.003,494.003,400.003,449.902,340.70110,978
2022-05-093,402.003,497.003,402.003,421.002,321.1071,493
2022-05-063,451.003,500.003,402.003,402.002,308.21241,065
2022-05-053,448.003,550.003,321.103,450.102,340.84483,108
2022-05-043,249.103,455.003,249.003,447.502,339.08246,096
2022-05-033,150.003,280.003,065.003,217.502,183.02588,178
2022-05-023,115.003,175.003,050.003,120.002,116.87557,831
2022-04-293,148.003,278.003,115.003,115.002,113.48217,957
2022-04-283,160.003,160.003,100.003,100.902,103.91115,127
2022-04-273,085.103,177.603,050.003,098.002,101.95362,221
2022-04-263,101.103,101.103,050.003,085.002,093.13197,634
2022-04-253,240.003,240.003,050.003,132.502,125.35135,738
2022-04-223,350.003,376.903,300.003,371.002,151.48138,680
2022-04-213,355.003,388.003,330.003,344.002,134.24256,633
2022-04-203,389.903,390.003,348.603,355.002,141.26129,628
2022-04-193,350.103,419.803,350.103,379.002,156.5890,176
2022-04-183,455.003,455.003,340.003,348.602,137.18207,847
2022-04-143,440.003,470.103,440.003,441.002,196.1583,596
2022-04-133,447.403,520.003,415.003,440.002,195.51616,158
2022-04-123,499.803,500.003,405.003,500.002,233.81347,795
2022-04-113,401.203,495.003,401.203,495.002,230.62162,043
2022-04-083,484.003,484.003,421.003,453.202,203.9487,103
2022-04-073,425.003,498.903,425.003,485.002,224.23113,141
2022-04-063,403.003,500.003,400.003,500.002,233.81300,319
2022-04-053,450.003,500.003,448.803,452.202,203.30487,260
2022-04-043,432.003,475.003,431.903,475.002,217.85251,159
2022-04-013,440.003,473.403,422.003,431.902,190.34178,141
2022-03-313,449.903,449.903,404.003,439.002,194.87160,169
2022-03-303,469.103,528.003,422.003,450.002,201.9099,424
2022-03-293,460.003,515.003,422.003,469.002,214.02211,493
2022-03-283,471.503,500.003,430.103,461.002,208.92175,536
2022-03-253,470.003,500.003,412.003,471.502,215.62433,232
2022-03-243,464.403,480.003,420.003,465.002,211.47688,030
2022-03-233,440.003,497.803,361.003,464.302,211.02289,449
2022-03-223,475.003,475.003,313.003,440.002,195.51615,702
2022-03-213,345.003,485.003,220.003,485.002,224.231,182,321
2022-03-183,301.003,549.003,211.003,211.002,049.362,624,117
← NewerPage 19 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.