Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 3,875.00
-40.20 (-1.03%)
At close: Mar 20, 2026
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3,908.90 | 3,908.90 | 3,875.00 | 3,875.00 | 3,875.00 | -1.03% | 270,422 |
| Mar 19, 2026 | 3,950.00 | 3,992.00 | 3,850.10 | 3,915.20 | 3,915.20 | 0.58% | 133,657 |
| Mar 18, 2026 | 3,867.50 | 3,950.00 | 3,850.00 | 3,892.60 | 3,892.60 | 1.29% | 595,939 |
| Mar 17, 2026 | 3,763.60 | 3,899.70 | 3,763.60 | 3,843.00 | 3,843.00 | 1.77% | 137,197 |
| Mar 16, 2026 | 3,700.00 | 3,809.20 | 3,670.20 | 3,776.00 | 3,776.00 | 2.02% | 455,123 |
| Mar 13, 2026 | 3,800.10 | 3,800.10 | 3,641.30 | 3,701.40 | 3,701.40 | -2.71% | 179,930 |
| Mar 12, 2026 | 3,840.00 | 3,845.40 | 3,774.70 | 3,804.50 | 3,804.50 | -0.95% | 143,725 |
| Mar 11, 2026 | 3,900.00 | 3,900.00 | 3,746.00 | 3,841.10 | 3,841.10 | -0.59% | 302,022 |
| Mar 10, 2026 | 3,700.00 | 3,874.80 | 3,674.70 | 3,864.00 | 3,864.00 | 4.43% | 277,575 |
| Mar 9, 2026 | 3,770.10 | 3,850.00 | 3,700.00 | 3,700.00 | 3,700.00 | -4.52% | 175,046 |
| Mar 6, 2026 | 3,887.20 | 3,903.50 | 3,845.30 | 3,875.00 | 3,875.00 | 0.65% | 243,662 |
| Mar 5, 2026 | 3,800.00 | 3,850.00 | 3,723.10 | 3,850.00 | 3,850.00 | 2.67% | 640,334 |
| Mar 4, 2026 | 3,759.00 | 3,883.80 | 3,750.00 | 3,750.00 | 3,750.00 | -0.27% | 243,361 |
| Mar 3, 2026 | 3,880.00 | 3,880.00 | 3,725.00 | 3,760.00 | 3,760.00 | -3.10% | 496,108 |
| Mar 2, 2026 | 3,950.00 | 3,950.00 | 3,800.20 | 3,880.20 | 3,880.20 | -0.38% | 224,045 |
| Feb 27, 2026 | 3,943.00 | 3,950.00 | 3,894.90 | 3,894.90 | 3,894.90 | -0.77% | 1,158,075 |
| Feb 26, 2026 | 3,899.90 | 3,935.00 | 3,891.60 | 3,925.00 | 3,925.00 | 0.20% | 232,356 |
| Feb 25, 2026 | 3,860.00 | 4,000.00 | 3,785.00 | 3,917.00 | 3,917.00 | 1.48% | 331,192 |
| Feb 24, 2026 | 3,900.00 | 3,964.70 | 3,843.90 | 3,860.00 | 3,860.00 | -2.28% | 384,923 |
| Feb 23, 2026 | 4,117.00 | 4,117.00 | 3,887.40 | 3,949.90 | 3,949.90 | -4.75% | 390,783 |
| Feb 20, 2026 | 3,807.60 | 4,147.00 | 3,766.00 | 4,147.00 | 4,147.00 | 10.00% | 278,120 |
| Feb 19, 2026 | 3,800.00 | 3,800.00 | 3,667.90 | 3,770.00 | 3,770.00 | - | 3,440,880 |
| Feb 18, 2026 | 3,790.00 | 3,849.80 | 3,758.60 | 3,770.00 | 3,770.00 | -0.72% | 364,008 |
| Feb 17, 2026 | 3,850.00 | 3,851.70 | 3,780.00 | 3,797.20 | 3,797.20 | 0.19% | 123,891 |
| Feb 16, 2026 | 3,797.70 | 3,902.20 | 3,790.00 | 3,790.00 | 3,790.00 | 0.80% | 172,520 |
| Feb 13, 2026 | 3,765.40 | 3,799.90 | 3,700.10 | 3,760.00 | 3,760.00 | - | 212,801 |
| Feb 12, 2026 | 3,940.00 | 3,940.00 | 3,711.50 | 3,760.00 | 3,760.00 | -4.57% | 774,379 |
| Feb 11, 2026 | 4,000.00 | 4,045.00 | 3,900.00 | 3,940.00 | 3,940.00 | -1.50% | 488,939 |
| Feb 10, 2026 | 4,578.00 | 4,600.00 | 4,000.00 | 4,000.00 | 4,000.00 | -12.63% | 1,126,831 |
| Feb 9, 2026 | 4,606.40 | 4,750.00 | 4,522.40 | 4,578.00 | 4,578.00 | -0.62% | 289,970 |
| Feb 6, 2026 | 4,565.00 | 4,700.20 | 4,471.30 | 4,606.40 | 4,606.40 | 0.74% | 132,070 |
| Feb 5, 2026 | 4,765.00 | 4,848.90 | 4,525.00 | 4,572.50 | 4,572.50 | -2.71% | 60,904 |
| Feb 4, 2026 | 4,948.00 | 4,948.00 | 4,601.70 | 4,700.00 | 4,700.00 | -5.01% | 222,930 |
| Feb 3, 2026 | 4,850.00 | 4,948.00 | 4,749.60 | 4,948.00 | 4,948.00 | 2.02% | 86,712 |
| Feb 2, 2026 | 4,690.00 | 4,850.00 | 4,501.00 | 4,850.00 | 4,850.00 | 3.41% | 328,429 |
| Jan 30, 2026 | 4,850.00 | 4,879.70 | 4,670.10 | 4,690.00 | 4,690.00 | -2.29% | 196,265 |
| Jan 29, 2026 | 5,150.00 | 5,150.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.32% | 144,435 |
| Jan 28, 2026 | 4,999.00 | 5,142.50 | 4,980.70 | 5,069.90 | 5,069.90 | 1.42% | 185,740 |
| Jan 27, 2026 | 4,919.00 | 4,999.00 | 4,780.00 | 4,999.00 | 4,999.00 | 1.62% | 192,741 |
| Jan 26, 2026 | 4,702.00 | 4,950.00 | 4,680.00 | 4,919.50 | 4,919.50 | 4.21% | 188,113 |
| Jan 23, 2026 | 4,869.00 | 4,900.00 | 4,720.50 | 4,720.70 | 4,720.70 | -1.24% | 103,381 |
| Jan 22, 2026 | 4,730.00 | 4,896.90 | 4,730.00 | 4,780.00 | 4,780.00 | 1.06% | 218,510 |
| Jan 21, 2026 | 4,553.80 | 4,800.00 | 4,518.90 | 4,730.00 | 4,730.00 | 4.53% | 680,987 |
| Jan 20, 2026 | 4,590.00 | 4,700.00 | 4,480.10 | 4,525.00 | 4,525.00 | -1.53% | 642,428 |
| Jan 19, 2026 | 4,695.00 | 4,695.00 | 4,567.80 | 4,595.10 | 4,595.10 | -2.13% | 36,484 |
| Jan 16, 2026 | 4,720.00 | 4,764.00 | 4,600.20 | 4,695.00 | 4,695.00 | -0.60% | 96,619 |
| Jan 15, 2026 | 4,800.00 | 4,930.70 | 4,700.00 | 4,723.40 | 4,723.40 | -2.00% | 83,574 |
| Jan 14, 2026 | 4,778.00 | 4,900.30 | 4,747.90 | 4,820.00 | 4,820.00 | 0.88% | 331,219 |
| Jan 13, 2026 | 4,680.00 | 4,832.40 | 4,642.00 | 4,778.00 | 4,778.00 | 3.76% | 160,253 |
| Jan 12, 2026 | 4,819.00 | 4,819.00 | 4,605.00 | 4,605.00 | 4,605.00 | -4.06% | 163,689 |