Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 4,605.30
+81.20 (1.79%)
Nov 7, 2025, 4:00 PM CLT
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4,550.00 | 4,641.40 | 4,550.00 | 4,605.30 | 4,605.30 | 1.79% | 111,750 |
| Nov 6, 2025 | 4,500.00 | 4,577.70 | 4,477.80 | 4,524.10 | 4,524.10 | 0.54% | 461,253 |
| Nov 5, 2025 | 4,549.90 | 4,561.50 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 231,764 |
| Nov 4, 2025 | 4,500.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,550.00 | 1.11% | 320,984 |
| Nov 3, 2025 | 4,480.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.29% | 826,691 |
| Oct 30, 2025 | 4,433.00 | 4,489.00 | 4,388.90 | 4,486.80 | 4,486.80 | -0.29% | 103,825 |
| Oct 29, 2025 | 4,500.00 | 4,500.00 | 4,350.00 | 4,500.00 | 4,500.00 | 0.76% | 629,860 |
| Oct 28, 2025 | 4,352.80 | 4,466.00 | 4,339.70 | 4,466.00 | 4,466.00 | 2.21% | 203,041 |
| Oct 27, 2025 | 4,389.00 | 4,498.00 | 4,215.40 | 4,369.50 | 4,369.50 | -0.69% | 239,522 |
| Oct 24, 2025 | 4,500.00 | 4,500.00 | 4,211.10 | 4,400.00 | 4,400.00 | -0.51% | 453,800 |
| Oct 23, 2025 | 4,420.00 | 4,490.00 | 4,272.80 | 4,422.70 | 4,422.70 | -0.05% | 1,348,451 |
| Oct 22, 2025 | 4,400.00 | 4,425.00 | 4,298.00 | 4,425.00 | 4,425.00 | 0.57% | 595,443 |
| Oct 21, 2025 | 4,240.00 | 4,413.00 | 4,221.70 | 4,400.00 | 4,400.00 | 3.53% | 181,331 |
| Oct 20, 2025 | 4,099.90 | 4,250.00 | 4,040.70 | 4,250.00 | 4,250.00 | 6.25% | 94,641 |
| Oct 17, 2025 | 4,234.10 | 4,279.80 | 3,950.00 | 4,000.00 | 4,000.00 | -6.97% | 417,087 |
| Oct 16, 2025 | 4,405.50 | 4,422.20 | 4,299.80 | 4,299.80 | 4,299.80 | -3.38% | 187,859 |
| Oct 15, 2025 | 4,300.00 | 4,548.30 | 4,300.00 | 4,450.00 | 4,450.00 | -1.11% | 1,273,141 |
| Oct 14, 2025 | 4,400.00 | 4,500.00 | 4,281.10 | 4,500.00 | 4,500.00 | 4.65% | 4,589,775 |
| Oct 13, 2025 | 4,200.00 | 4,352.60 | 4,200.00 | 4,300.00 | 4,300.00 | 0.23% | 163,788 |
| Oct 10, 2025 | 4,315.00 | 4,389.60 | 4,212.40 | 4,290.00 | 4,290.00 | -2.72% | 814,650 |
| Oct 9, 2025 | 4,447.00 | 4,499.90 | 4,365.60 | 4,410.00 | 4,410.00 | 0.23% | 850,970 |
| Oct 8, 2025 | 4,400.00 | 4,499.00 | 4,190.00 | 4,400.00 | 4,400.00 | 4.72% | 1,428,682 |
| Oct 7, 2025 | 3,910.00 | 4,304.40 | 3,910.00 | 4,201.50 | 4,201.50 | 5.04% | 1,240,014 |
| Oct 6, 2025 | 3,799.90 | 4,050.00 | 3,600.00 | 4,000.00 | 4,000.00 | 5.26% | 1,736,056 |
| Oct 3, 2025 | 3,679.90 | 3,808.10 | 3,579.10 | 3,800.00 | 3,800.00 | 2.98% | 652,788 |
| Oct 2, 2025 | 3,375.60 | 3,690.00 | 3,341.30 | 3,690.00 | 3,690.00 | 9.78% | 1,375,882 |
| Oct 1, 2025 | 3,364.50 | 3,409.80 | 3,344.00 | 3,361.20 | 3,361.20 | -0.85% | 216,167 |
| Sep 30, 2025 | 3,384.70 | 3,421.00 | 3,300.00 | 3,390.00 | 3,390.00 | 1.41% | 384,406 |
| Sep 29, 2025 | 3,415.40 | 3,443.00 | 3,343.00 | 3,343.00 | 3,343.00 | -3.10% | 166,772 |
| Sep 26, 2025 | 3,285.10 | 3,449.90 | 3,285.10 | 3,449.90 | 3,449.90 | 3.86% | 867,546 |
| Sep 25, 2025 | 3,325.00 | 3,370.30 | 3,301.10 | 3,321.60 | 3,321.60 | 0.62% | 530,492 |
| Sep 24, 2025 | 3,330.00 | 3,354.90 | 3,301.00 | 3,301.20 | 3,301.20 | -0.57% | 355,419 |
| Sep 23, 2025 | 3,460.00 | 3,460.00 | 3,320.00 | 3,320.00 | 3,320.00 | -3.99% | 197,849 |
| Sep 22, 2025 | 3,489.00 | 3,489.00 | 3,380.00 | 3,457.80 | 3,457.80 | -0.92% | 244,043 |
| Sep 17, 2025 | 3,447.70 | 3,490.00 | 3,416.90 | 3,490.00 | 3,490.00 | 1.78% | 126,581 |
| Sep 16, 2025 | 3,438.80 | 3,442.30 | 3,360.00 | 3,428.90 | 3,428.90 | -0.30% | 28,974 |
| Sep 15, 2025 | 3,469.30 | 3,490.70 | 3,410.40 | 3,439.20 | 3,439.20 | -0.87% | 2,014,343 |
| Sep 12, 2025 | 3,435.40 | 3,494.00 | 3,400.00 | 3,469.30 | 3,469.30 | 0.88% | 310,907 |
| Sep 11, 2025 | 3,320.00 | 3,448.50 | 3,310.70 | 3,439.00 | 3,439.00 | 3.67% | 1,244,464 |
| Sep 10, 2025 | 3,320.00 | 3,400.00 | 3,220.10 | 3,317.10 | 3,317.10 | -0.09% | 620,207 |
| Sep 9, 2025 | 3,328.00 | 3,356.00 | 3,314.00 | 3,320.00 | 3,320.00 | -0.28% | 1,361,717 |
| Sep 8, 2025 | 3,327.90 | 3,343.10 | 3,318.00 | 3,329.30 | 3,329.30 | -0.96% | 243,367 |
| Sep 5, 2025 | 3,395.00 | 3,448.50 | 3,358.20 | 3,361.50 | 3,361.50 | -1.11% | 295,644 |
| Sep 4, 2025 | 3,378.50 | 3,416.00 | 3,358.70 | 3,399.30 | 3,399.30 | 0.62% | 458,139 |
| Sep 3, 2025 | 3,410.00 | 3,415.00 | 3,310.10 | 3,378.50 | 3,378.50 | -1.07% | 289,235 |
| Sep 2, 2025 | 3,434.30 | 3,449.20 | 3,394.90 | 3,415.00 | 3,415.00 | -0.12% | 254,633 |
| Sep 1, 2025 | 3,336.90 | 3,447.90 | 3,336.90 | 3,419.10 | 3,419.10 | 2.00% | 249,965 |
| Aug 29, 2025 | 3,267.00 | 3,352.00 | 3,267.00 | 3,352.00 | 3,352.00 | 1.58% | 207,397 |
| Aug 28, 2025 | 3,290.00 | 3,333.60 | 3,290.00 | 3,300.00 | 3,300.00 | 0.15% | 712,235 |
| Aug 27, 2025 | 3,262.50 | 3,295.00 | 3,233.30 | 3,295.00 | 3,295.00 | 1.20% | 377,255 |