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
2024-11-133,085.003,086.003,036.503,050.002,694.52609,709
2024-11-123,105.003,110.003,081.003,085.502,725.8877,740
2024-11-113,105.003,120.003,100.003,108.002,745.7640,640
2024-11-083,115.003,155.003,070.003,155.002,787.2837,783
2024-11-073,079.903,105.003,079.903,083.102,723.76191,209
2024-11-063,070.003,070.103,039.003,070.102,712.28172,599
2024-11-053,100.003,178.903,051.003,069.102,711.4079,337
2024-11-043,135.003,140.003,061.403,074.502,716.17136,952
2024-10-303,130.003,159.003,063.303,129.002,764.31209,460
2024-10-293,165.003,175.003,100.003,160.002,791.70165,969
2024-10-283,178.003,185.003,150.103,162.502,793.91207,178
2024-10-253,140.003,180.003,140.003,177.602,807.25228,988
2024-10-243,160.003,168.003,122.003,154.102,786.49344,925
2024-10-233,170.003,170.003,140.003,153.402,785.8786,497
2024-10-223,135.103,198.003,135.103,168.002,798.77249,239
2024-10-213,159.903,180.003,150.003,172.702,802.92177,684
2024-10-183,122.503,170.003,122.503,159.902,791.61185,869
2024-10-173,002.003,142.003,001.603,123.202,759.19189,372
2024-10-163,002.003,030.002,987.003,030.002,676.851,288,290
2024-10-153,030.003,040.002,985.003,001.002,651.23269,631
2024-10-142,984.103,049.602,984.103,030.802,677.56140,204
2024-10-113,030.003,030.002,970.002,984.102,636.30239,675
2024-10-103,000.103,025.002,975.103,000.002,650.35100,663
2024-10-093,005.003,030.003,000.003,009.902,659.10137,535
2024-10-083,054.903,079.003,005.003,005.002,654.7767,611
2024-10-073,033.003,070.902,970.003,055.002,698.94594,931
2024-10-043,008.003,040.003,000.003,033.202,679.6867,141
2024-10-033,033.003,039.002,980.003,008.602,657.9549,867
2024-10-023,100.003,100.003,033.203,033.202,679.68157,097
2024-10-013,149.003,149.003,055.003,101.002,739.58100,491
2024-09-303,074.003,149.003,047.003,149.002,781.98350,518
2024-09-273,053.003,130.003,050.003,072.602,714.49128,074
2024-09-263,050.003,084.403,045.503,054.002,698.0687,052
2024-09-253,155.003,155.003,050.003,093.302,732.78152,819
2024-09-243,099.003,160.003,090.003,160.002,791.70354,950
2024-09-233,030.103,130.003,030.103,128.002,763.43278,146
2024-09-173,049.103,050.002,998.203,050.002,694.5293,595
2024-09-163,034.303,050.003,005.003,049.102,693.7369,065
2024-09-132,995.003,049.702,995.003,034.302,680.65128,700
2024-09-122,910.003,010.002,910.003,010.002,659.18398,337
2024-09-112,800.002,920.002,795.102,920.002,579.67152,372
2024-09-102,898.602,899.002,800.002,813.602,485.67107,348
2024-09-092,880.002,900.002,850.002,869.902,535.4158,588
2024-09-062,900.002,900.002,840.002,878.702,543.19132,772
2024-09-052,860.002,900.002,825.002,900.002,562.00126,421
2024-09-042,829.402,862.002,820.002,830.002,500.1668,006
2024-09-032,840.002,860.002,800.002,829.402,499.63230,017
2024-09-022,820.002,822.302,800.002,818.902,490.3614,778
2024-08-302,830.002,850.002,800.002,800.002,473.6687,185
2024-08-292,850.002,850.002,804.002,819.002,490.4542,795
2024-08-282,800.002,845.002,800.002,803.902,477.1155,997
2024-08-272,877.002,877.002,798.002,800.302,473.92230,309
2024-08-262,889.002,889.002,820.002,820.002,491.3352,994
2024-08-232,820.002,849.002,820.002,828.902,499.1941,060
2024-08-222,843.802,843.802,805.102,823.702,494.6070,069
2024-08-212,811.502,850.002,811.502,843.302,511.91118,641
2024-08-202,815.102,850.002,800.002,811.402,483.7332,511
2024-08-192,770.202,825.002,770.102,815.102,487.00151,318
2024-08-162,795.002,820.002,750.002,769.802,446.9878,122
2024-08-142,712.902,850.002,700.002,795.002,469.24833,713
← NewerPage 9 of 21 · 1,247 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.