Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 4,665.20
-88.30 (-1.86%)
At close: Nov 28, 2025
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,723.00 | 4,780.00 | 4,665.20 | 4,665.20 | 4,665.20 | -1.86% | 88,126 |
| Nov 27, 2025 | 4,674.30 | 4,765.70 | 4,610.10 | 4,753.50 | 4,753.50 | 2.71% | 44,695 |
| Nov 26, 2025 | 4,569.90 | 4,628.00 | 4,503.00 | 4,628.00 | 4,628.00 | 2.96% | 171,773 |
| Nov 25, 2025 | 4,550.00 | 4,697.20 | 4,495.10 | 4,495.10 | 4,495.10 | -0.55% | 430,083 |
| Nov 24, 2025 | 4,724.60 | 4,724.70 | 4,520.00 | 4,520.00 | 4,520.00 | -4.33% | 669,795 |
| Nov 21, 2025 | 4,860.00 | 4,860.00 | 4,590.00 | 4,724.70 | 4,724.70 | -0.31% | 149,444 |
| Nov 20, 2025 | 4,778.00 | 4,900.00 | 4,651.20 | 4,739.50 | 4,739.50 | -0.85% | 314,704 |
| Nov 19, 2025 | 4,801.50 | 4,894.20 | 4,780.00 | 4,780.00 | 4,780.00 | -1.44% | 109,604 |
| Nov 18, 2025 | 5,000.00 | 5,000.00 | 4,767.20 | 4,850.00 | 4,850.00 | -3.00% | 416,063 |
| Nov 17, 2025 | 5,050.00 | 5,197.50 | 4,950.00 | 5,000.00 | 5,000.00 | 1.01% | 281,776 |
| Nov 14, 2025 | 5,250.00 | 5,250.00 | 4,935.00 | 4,950.00 | 4,835.00 | -4.81% | 503,113 |
| Nov 13, 2025 | 4,850.00 | 5,200.00 | 4,850.00 | 5,200.00 | 5,079.19 | 7.22% | 308,958 |
| Nov 12, 2025 | 4,720.00 | 4,916.50 | 4,720.00 | 4,850.00 | 4,737.32 | 2.75% | 1,292,323 |
| Nov 11, 2025 | 4,795.00 | 4,796.50 | 4,713.60 | 4,720.00 | 4,610.34 | -1.56% | 1,637,139 |
| Nov 10, 2025 | 4,615.00 | 4,797.00 | 4,600.00 | 4,795.00 | 4,683.60 | 4.12% | 274,150 |
| Nov 7, 2025 | 4,550.00 | 4,641.40 | 4,550.00 | 4,605.30 | 4,498.31 | 1.79% | 111,750 |
| Nov 6, 2025 | 4,500.00 | 4,577.70 | 4,477.80 | 4,524.10 | 4,418.99 | 0.54% | 461,253 |
| Nov 5, 2025 | 4,549.90 | 4,561.50 | 4,500.00 | 4,500.00 | 4,395.45 | -1.10% | 231,764 |
| Nov 4, 2025 | 4,500.00 | 4,550.00 | 4,400.00 | 4,550.00 | 4,444.29 | 1.11% | 320,984 |
| Nov 3, 2025 | 4,480.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,395.45 | 0.29% | 826,691 |
| Oct 30, 2025 | 4,433.00 | 4,489.00 | 4,388.90 | 4,486.80 | 4,382.56 | -0.29% | 103,825 |
| Oct 29, 2025 | 4,500.00 | 4,500.00 | 4,350.00 | 4,500.00 | 4,395.45 | 0.76% | 629,860 |
| Oct 28, 2025 | 4,339.70 | 4,466.00 | 4,339.70 | 4,466.00 | 4,362.24 | 2.21% | 203,041 |
| Oct 27, 2025 | 4,395.00 | 4,498.00 | 4,215.40 | 4,369.50 | 4,267.99 | -0.69% | 239,522 |
| Oct 24, 2025 | 4,500.00 | 4,500.00 | 4,211.10 | 4,400.00 | 4,297.78 | -0.51% | 453,800 |
| Oct 23, 2025 | 4,420.00 | 4,490.00 | 4,272.80 | 4,422.70 | 4,319.95 | -0.05% | 1,348,451 |
| Oct 22, 2025 | 4,400.00 | 4,425.00 | 4,298.00 | 4,425.00 | 4,322.20 | 0.57% | 595,443 |
| Oct 21, 2025 | 4,240.00 | 4,413.00 | 4,221.70 | 4,400.00 | 4,297.78 | 3.53% | 181,331 |
| Oct 20, 2025 | 4,099.90 | 4,250.00 | 4,040.70 | 4,250.00 | 4,151.26 | 6.25% | 94,641 |
| Oct 17, 2025 | 4,279.80 | 4,279.80 | 3,950.00 | 4,000.00 | 3,907.07 | -6.97% | 417,087 |
| Oct 16, 2025 | 4,405.50 | 4,422.20 | 4,299.80 | 4,299.80 | 4,199.91 | -3.38% | 187,859 |
| Oct 15, 2025 | 4,300.00 | 4,548.30 | 4,300.00 | 4,450.00 | 4,346.62 | -1.11% | 1,273,141 |
| Oct 14, 2025 | 4,300.00 | 4,500.00 | 4,281.10 | 4,500.00 | 4,395.45 | 4.65% | 4,589,775 |
| Oct 13, 2025 | 4,200.00 | 4,352.60 | 4,200.00 | 4,300.00 | 4,200.10 | 0.23% | 163,788 |
| Oct 10, 2025 | 4,315.00 | 4,389.60 | 4,212.40 | 4,290.00 | 4,190.33 | -2.72% | 814,250 |
| Oct 9, 2025 | 4,447.00 | 4,499.90 | 4,365.60 | 4,410.00 | 4,307.55 | 0.23% | 850,970 |
| Oct 8, 2025 | 4,190.00 | 4,499.00 | 4,190.00 | 4,400.00 | 4,297.78 | 4.72% | 1,428,682 |
| Oct 7, 2025 | 3,910.00 | 4,304.40 | 3,910.00 | 4,201.50 | 4,103.89 | 5.04% | 1,240,014 |
| Oct 6, 2025 | 3,799.90 | 4,050.00 | 3,600.00 | 4,000.00 | 3,907.07 | 5.26% | 1,736,056 |
| Oct 3, 2025 | 3,679.90 | 3,808.10 | 3,579.10 | 3,800.00 | 3,711.72 | 2.98% | 652,788 |
| Oct 2, 2025 | 3,375.60 | 3,690.00 | 3,341.30 | 3,690.00 | 3,604.27 | 9.78% | 1,375,882 |
| Oct 1, 2025 | 3,364.50 | 3,409.80 | 3,344.00 | 3,361.20 | 3,283.11 | -0.85% | 216,167 |
| Sep 30, 2025 | 3,384.70 | 3,421.00 | 3,300.00 | 3,390.00 | 3,311.24 | 1.41% | 384,406 |
| Sep 29, 2025 | 3,415.40 | 3,443.00 | 3,343.00 | 3,343.00 | 3,265.33 | -3.10% | 166,772 |
| Sep 26, 2025 | 3,285.10 | 3,449.90 | 3,285.10 | 3,449.90 | 3,369.75 | 3.86% | 867,546 |
| Sep 25, 2025 | 3,325.00 | 3,370.30 | 3,301.10 | 3,321.60 | 3,244.43 | 0.62% | 530,492 |
| Sep 24, 2025 | 3,330.00 | 3,354.90 | 3,301.00 | 3,301.20 | 3,224.51 | -0.57% | 355,419 |
| Sep 23, 2025 | 3,460.00 | 3,460.00 | 3,320.00 | 3,320.00 | 3,242.87 | -3.99% | 197,849 |
| Sep 22, 2025 | 3,489.00 | 3,489.00 | 3,380.00 | 3,457.80 | 3,377.47 | -0.92% | 244,043 |
| Sep 17, 2025 | 3,447.70 | 3,490.00 | 3,416.90 | 3,490.00 | 3,408.92 | 1.78% | 126,581 |