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
2021-12-222,800.102,822.002,700.002,762.901,763.37347,678
2021-12-212,840.002,845.002,779.402,790.001,780.66765,805
2021-12-202,650.002,850.002,650.002,752.101,756.47660,679
2021-12-172,776.002,889.002,732.002,889.001,843.85511,859
2021-12-162,820.102,919.002,810.002,830.001,806.19779,220
2021-12-152,750.002,949.002,731.002,800.001,787.05690,791
2021-12-142,750.002,750.102,700.002,730.001,742.37630,505
2021-12-132,881.002,881.002,775.002,780.001,774.281,323,242
2021-12-102,851.002,900.002,849.902,850.001,818.96714,661
2021-12-092,858.902,906.102,820.302,850.001,818.96796,816
2021-12-072,775.502,857.002,774.002,800.001,787.051,497,515
2021-12-062,791.002,829.002,770.002,775.501,771.41400,749
2021-12-032,909.902,909.902,790.102,827.001,804.28763,165
2021-12-022,980.002,980.002,800.002,830.001,806.19116,130
2021-12-012,930.003,075.002,839.902,880.001,838.101,724,922
2021-11-302,969.002,969.002,900.002,900.401,851.121,177,402
2021-11-293,001.003,003.202,850.002,999.001,914.05225,505
2021-11-263,090.003,090.003,000.003,080.601,966.13203,477
2021-11-253,178.003,178.103,063.203,110.201,985.0267,598
2021-11-243,199.903,218.003,100.003,178.002,028.30172,233
2021-11-233,240.003,240.003,005.003,197.702,040.87318,649
2021-11-223,120.003,300.003,070.003,249.802,074.121,731,788
2021-11-192,870.002,950.002,834.002,900.001,850.87208,467
2021-11-182,815.002,900.002,815.002,861.801,826.49131,610
2021-11-172,989.603,100.002,745.002,820.001,799.81267,890
2021-11-163,025.003,025.002,852.002,960.001,889.16152,640
2021-11-153,178.003,178.002,950.003,025.001,930.65236,769
2021-11-123,189.003,189.003,110.003,177.902,028.2397,999
2021-11-113,190.003,202.003,101.303,189.002,035.32389,949
2021-11-103,195.003,200.003,100.003,175.002,026.38477,679
2021-11-093,150.003,230.902,900.003,195.002,039.15461,235
2021-11-083,051.003,147.103,000.003,069.901,959.30871,072
2021-11-053,098.403,098.403,013.003,050.701,947.05132,198
2021-11-042,996.003,098.002,905.003,098.001,977.24836,016
2021-11-032,800.002,990.002,800.002,990.001,908.311,718,335
2021-11-022,816.902,938.102,790.002,800.001,787.05906,988
2021-10-292,850.002,850.002,721.002,789.001,780.02298,472
2021-10-282,850.002,929.002,745.002,799.901,786.981,996,512
2021-10-273,575.003,584.903,450.003,450.001,755.131,366,917
2021-10-263,555.003,600.003,449.003,523.001,792.271,624,144
2021-10-253,434.003,560.003,434.003,515.001,788.201,686,077
2021-10-223,400.003,437.003,334.003,437.001,748.52510,615
2021-10-213,412.603,450.003,305.003,305.001,681.37457,753
2021-10-203,400.003,469.803,375.003,378.801,718.91235,029
← NewerPage 21 of 21 · 1,244 trading days

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.