Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-02-103,042.003,100.003,042.003,099.902,785.37151,866
2025-02-073,070.903,072.903,016.903,041.302,732.72192,865
2025-02-063,061.903,092.903,053.603,070.002,758.51151,986
2025-02-053,069.003,099.003,060.003,099.002,784.56303,718
2025-02-043,050.003,100.003,037.203,100.002,785.46388,103
2025-02-033,095.003,095.003,040.103,050.002,740.54212,388
2025-01-313,030.003,098.903,021.803,098.902,784.47267,476
2025-01-303,036.203,076.203,036.203,058.002,747.72150,860
2025-01-293,049.003,050.003,018.003,030.002,722.56123,330
2025-01-283,050.003,050.003,000.103,049.902,740.4595,292
2025-01-272,989.903,034.902,950.003,027.602,720.4166,229
2025-01-242,970.002,990.002,970.002,990.002,686.62131,246
2025-01-232,980.002,990.002,944.002,990.002,686.621,439,480
2025-01-222,916.502,959.902,916.502,957.902,657.781,974,649
2025-01-212,930.102,939.902,920.002,927.502,630.4650,711
2025-01-202,950.002,950.002,930.102,930.102,632.80166,579
2025-01-172,949.002,950.002,935.002,949.502,650.23177,842
2025-01-162,927.802,950.002,925.002,949.002,649.78457,926
2025-01-152,950.002,950.002,920.002,940.002,641.7072,549
2025-01-142,915.002,939.702,890.002,915.802,619.9539,792
2025-01-132,907.002,921.302,871.302,916.502,620.5874,305
2025-01-102,920.002,934.002,870.002,921.402,624.98129,936
2025-01-092,927.002,934.002,920.002,924.602,627.8658,745
2025-01-082,932.002,935.002,915.002,926.802,629.8441,189
2025-01-072,919.302,960.002,900.102,900.102,605.84138,524
2025-01-062,900.202,929.902,900.002,919.302,623.1070,245
2025-01-032,950.002,965.002,892.102,900.202,605.9386,600
2025-01-022,945.002,970.002,945.002,950.002,650.6862,020
2024-12-302,950.002,970.002,950.002,952.802,653.20111,366
2024-12-272,940.002,950.002,932.002,940.002,641.7095,526
2024-12-262,920.002,950.002,920.002,930.002,632.71325,374
2024-12-242,922.002,922.002,910.002,914.802,619.0514,345
2024-12-232,911.002,970.002,911.002,921.002,624.62908,587
2024-12-202,950.002,979.502,949.802,978.002,630.91588,579
2024-12-192,977.002,980.902,950.002,953.002,608.8352,001
2024-12-182,949.902,980.002,949.902,952.802,608.65462,799
2024-12-172,955.002,986.002,860.002,950.002,606.18115,814
2024-12-162,956.002,978.902,950.002,952.602,608.4795,089
2024-12-132,978.502,995.002,950.002,993.302,644.431,204,256
2024-12-122,960.002,990.002,950.002,979.902,632.59224,513
2024-12-112,950.002,990.002,950.002,958.702,613.86116,348
2024-12-103,002.003,002.002,950.002,954.702,610.33114,623
2024-12-092,995.003,000.002,950.002,985.102,637.19430,863
2024-12-062,960.003,000.002,960.002,980.002,632.68299,270
2024-12-052,945.403,000.002,945.402,955.002,610.59203,831
2024-12-042,980.002,980.002,945.502,975.002,628.26881,482
2024-12-032,935.402,998.002,885.102,975.002,628.261,158,310
2024-12-022,899.003,020.002,885.502,966.702,620.93206,175
2024-11-292,950.002,950.002,882.002,908.402,569.4375,618
2024-11-282,911.102,940.002,911.102,934.902,592.84415,052
2024-11-272,930.002,995.002,911.002,911.002,571.72233,264
2024-11-263,000.003,020.002,930.002,936.202,593.9983,062
2024-11-253,059.903,079.902,980.002,980.002,632.68164,202
2024-11-223,100.003,100.003,024.903,030.002,676.8524,819
2024-11-213,035.503,099.903,035.503,066.202,708.8356,164
2024-11-203,025.003,100.503,025.003,035.202,681.45136,474
2024-11-193,036.003,100.003,031.003,067.602,710.07205,337
2024-11-183,016.003,075.003,016.003,040.002,685.6950,099
2024-11-153,025.003,058.403,025.003,041.802,687.2894,215
2024-11-143,049.803,068.103,030.003,040.002,685.69551,359
← NewerPage 8 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.