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
2022-03-173,020.003,150.003,020.003,025.001,930.65647,075
2022-03-163,190.003,190.002,982.003,015.001,924.27436,749
2022-03-152,810.003,190.002,810.003,051.001,947.241,178,651
2022-03-142,826.002,850.002,710.002,750.001,755.13389,558
2022-03-112,989.802,989.802,813.002,826.701,804.09190,533
2022-03-102,900.002,943.002,886.102,890.001,844.49127,290
2022-03-092,886.002,978.002,825.902,886.001,841.93212,602
2022-03-082,760.002,820.002,760.002,798.301,785.96151,826
2022-03-072,755.002,790.002,750.002,756.301,759.15201,244
2022-03-042,820.002,820.002,750.002,750.001,755.13441,088
2022-03-032,837.402,837.402,750.002,765.001,764.71261,294
2022-03-022,900.002,909.802,820.502,826.101,803.70140,619
2022-03-012,941.002,949.902,840.002,868.001,830.45302,018
2022-02-283,050.003,050.002,920.102,970.001,895.54274,147
2022-02-252,960.003,088.002,882.103,007.001,919.16369,947
2022-02-243,030.003,050.002,920.002,920.001,863.63504,486
2022-02-233,050.003,079.003,022.003,044.001,942.77744,436
2022-02-223,049.203,158.003,007.003,040.001,940.22490,728
2022-02-213,050.003,080.003,010.003,080.001,965.7564,091
2022-02-183,049.903,050.003,000.803,050.001,946.6078,140
2022-02-173,100.003,118.002,949.003,000.001,914.69251,659
2022-02-163,150.003,188.003,056.103,070.501,959.69399,704
2022-02-153,160.003,239.003,100.003,140.002,004.04186,151
2022-02-143,221.003,229.003,104.003,200.002,042.34293,112
2022-02-113,190.003,221.003,113.103,221.002,055.74105,554
2022-02-103,190.003,249.703,118.103,199.902,042.27262,781
2022-02-093,072.003,199.003,071.903,105.001,981.71348,189
2022-02-083,179.003,179.003,050.003,071.701,960.45363,350
2022-02-073,015.103,131.003,015.103,050.001,946.60168,288
2022-02-043,175.003,250.003,003.003,011.101,921.78249,827
2022-02-033,265.003,265.003,105.003,125.101,994.53314,024
2022-02-023,300.003,333.003,210.003,269.002,086.38744,941
2022-02-013,325.003,325.003,250.003,257.902,079.29119,881
2022-01-313,365.003,400.103,300.003,318.002,117.65329,612
2022-01-283,484.703,485.003,355.003,365.002,147.65558,965
2022-01-273,550.003,560.003,425.003,450.202,202.02335,823
2022-01-263,615.003,620.103,550.003,550.002,265.72294,484
2022-01-253,557.003,616.403,555.003,614.402,306.82247,235
2022-01-243,690.003,690.003,550.003,550.602,266.10366,387
2022-01-213,600.003,744.103,599.603,701.002,362.09506,133
2022-01-203,485.003,600.003,480.003,561.602,273.12188,407
2022-01-193,339.403,493.003,339.403,468.902,213.96213,746
2022-01-183,223.003,348.003,223.003,339.402,131.31417,990
2022-01-173,305.603,338.703,160.103,223.102,057.08177,307
2022-01-143,200.103,350.003,200.003,272.902,088.86365,782
2022-01-133,200.003,300.003,199.903,200.102,042.40252,756
2022-01-123,053.103,250.003,053.103,199.002,041.70486,627
2022-01-113,000.003,035.202,954.803,022.901,929.31270,557
2022-01-102,901.002,956.002,900.002,955.001,885.9762,294
2022-01-072,959.802,978.002,900.002,900.001,850.87124,158
2022-01-062,960.002,960.002,915.002,952.001,884.06175,505
2022-01-052,940.002,960.002,891.602,952.001,884.06124,557
2022-01-042,851.002,900.002,850.002,881.201,838.87250,268
2022-01-032,978.002,978.002,830.002,850.001,818.96149,191
2021-12-302,870.002,900.102,805.202,879.001,837.47350,669
2021-12-292,800.002,879.002,760.002,800.001,787.05257,158
2021-12-282,750.002,840.002,750.002,750.001,755.13319,957
2021-12-272,814.402,830.302,750.002,750.001,755.13435,310
2021-12-242,800.002,855.002,771.002,786.501,778.43277,597
2021-12-232,763.002,949.002,736.002,770.001,767.90321,443
← NewerPage 20 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.