Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ENTEL.SN stock page

Empresa Nacional de Telecomunicaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-013,209.203,255.003,200.003,219.103,024.79203,786
2025-07-313,149.603,224.803,149.603,195.803,002.90468,475
2025-07-303,056.503,170.003,056.503,160.002,969.26675,154
2025-07-293,055.003,150.003,055.003,139.002,949.531,011,361
2025-07-283,099.003,115.003,066.003,066.002,880.931,733,058
2025-07-253,030.003,099.003,030.003,099.002,911.941,129,353
2025-07-243,025.003,070.003,025.003,053.002,868.721,320,286
2025-07-233,067.203,076.003,049.903,049.902,865.81549,155
2025-07-223,098.003,099.003,063.103,067.302,882.16381,001
2025-07-213,032.003,099.003,032.003,099.002,911.94174,689
2025-07-183,011.103,049.003,009.603,022.302,839.87260,234
2025-07-173,018.403,066.803,010.303,011.102,829.35424,817
2025-07-153,011.003,040.003,011.003,018.502,836.30115,626
2025-07-143,007.403,023.503,007.403,010.002,828.31642,939
2025-07-113,059.303,059.303,009.903,025.002,842.41259,227
2025-07-103,063.303,075.003,041.003,070.002,884.6975,791
2025-07-093,083.603,083.603,061.503,077.802,892.02212,268
2025-07-083,084.903,084.903,061.003,083.602,897.4758,371
2025-07-073,066.203,084.903,056.603,082.802,896.72141,985
2025-07-043,070.003,070.103,056.603,066.202,881.1296,060
2025-07-033,015.003,097.603,015.003,080.102,894.18780,987
2025-07-022,985.003,020.002,985.003,016.502,834.42151,825
2025-07-012,980.003,020.002,960.002,996.602,815.72456,711
2025-06-302,957.003,010.002,936.403,000.602,819.48494,211
2025-06-272,940.202,958.002,929.402,957.002,778.5195,236
2025-06-262,913.102,980.002,910.002,959.002,780.3986,703
2025-06-252,909.902,950.002,909.902,938.702,761.3297,318
2025-06-242,895.402,929.902,878.302,895.002,720.26118,084
2025-06-232,884.502,930.002,870.502,930.002,753.14262,401
2025-06-192,903.902,920.002,881.602,906.002,730.591,009,957
2025-06-182,904.802,943.902,900.002,933.202,756.1593,434
2025-06-172,915.002,950.002,898.702,920.002,743.751,017,774
2025-06-162,901.502,949.802,901.502,915.002,739.05118,391
2025-06-132,927.002,940.702,920.002,928.202,751.45232,398
2025-06-122,912.402,950.002,908.102,927.402,750.70737,994
2025-06-112,980.002,980.002,900.002,945.702,767.90600,466
2025-06-102,890.002,973.402,870.002,973.402,793.92216,154
2025-06-092,835.502,897.802,835.502,888.902,714.521,266,754
2025-06-062,807.002,836.702,804.002,835.502,664.35136,334
2025-06-052,800.002,848.002,800.002,804.002,634.75246,779
2025-06-042,826.102,915.002,826.102,850.002,677.97405,812
2025-06-032,769.002,835.002,750.302,826.102,655.51349,620
2025-06-022,762.002,784.002,750.002,769.002,601.86658,315
2025-05-302,770.802,789.002,719.202,762.002,595.28758,631
2025-05-292,792.002,799.802,750.502,765.002,598.10525,545
2025-05-282,800.002,800.002,768.202,789.002,620.65291,203
2025-05-272,791.302,815.002,770.302,804.302,635.03135,196
2025-05-262,896.002,896.002,734.902,791.302,622.8299,139
2025-05-232,793.002,820.002,751.002,769.602,602.43310,261
2025-05-222,802.902,818.802,760.702,795.002,626.29268,504
2025-05-202,802.102,818.502,760.002,802.902,633.72154,157
2025-05-192,840.002,840.002,785.902,802.102,632.9637,766
2025-05-162,802.002,830.002,767.902,802.702,633.53205,875
2025-05-152,848.002,860.002,800.002,814.102,644.2496,228
2025-05-142,767.702,838.302,767.502,820.002,649.78228,023
2025-05-132,769.902,770.302,744.602,767.702,600.641,589,801
2025-05-122,728.102,770.002,728.102,745.902,580.16530,523
2025-05-092,727.202,730.002,690.002,720.002,555.82120,035
2025-05-082,740.002,746.002,700.002,700.002,537.03400,342
2025-05-072,720.002,746.802,720.002,728.302,563.62254,875
← NewerPage 6 of 21 · 1,246 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.