Skip to main content
logo
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
3,343.00
-106.90 (-3.10%)
Sep 29, 2025, 4:00 PM CLT

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20253,415.403,443.003,343.003,343.003,343.00-3.10%166,772
Sep 26, 20253,285.103,449.903,285.103,449.903,449.903.86%867,546
Sep 25, 20253,325.003,370.303,301.103,321.603,321.600.62%530,492
Sep 24, 20253,330.003,354.903,301.003,301.203,301.20-0.57%355,419
Sep 23, 20253,460.003,460.003,320.003,320.003,320.00-3.99%197,849
Sep 22, 20253,489.003,489.003,380.003,457.803,457.80-0.92%244,043
Sep 17, 20253,447.703,490.003,416.903,490.003,490.001.78%126,581
Sep 16, 20253,438.803,442.303,360.003,428.903,428.90-0.30%28,974
Sep 15, 20253,469.303,490.703,410.403,439.203,439.20-0.87%2,014,343
Sep 12, 20253,435.403,494.003,400.003,469.303,469.300.88%310,907
Sep 11, 20253,320.003,448.503,310.703,439.003,439.003.67%1,244,464
Sep 10, 20253,320.003,400.003,220.103,317.103,317.10-0.09%620,207
Sep 9, 20253,328.003,356.003,314.003,320.003,320.00-0.28%1,361,717
Sep 8, 20253,327.903,343.103,318.003,329.303,329.30-0.96%243,367
Sep 5, 20253,395.003,448.503,358.203,361.503,361.50-1.11%295,644
Sep 4, 20253,378.503,416.003,358.703,399.303,399.300.62%458,139
Sep 3, 20253,410.003,415.003,310.103,378.503,378.50-1.07%289,235
Sep 2, 20253,434.303,449.203,394.903,415.003,415.00-0.12%254,633
Sep 1, 20253,336.903,447.903,336.903,419.103,419.102.00%249,965
Aug 29, 20253,267.003,352.003,267.003,352.003,352.001.58%207,397
Aug 28, 20253,290.003,333.603,290.003,300.003,300.000.15%712,235
Aug 27, 20253,262.503,295.003,233.303,295.003,295.001.20%377,255
Aug 26, 20253,300.003,300.003,256.003,256.003,256.00-0.88%949,818
Aug 25, 20253,210.003,285.003,207.003,285.003,285.002.32%398,516
Aug 22, 20253,200.003,237.903,190.003,210.603,210.600.33%284,150
Aug 21, 20253,147.803,239.603,147.803,200.003,200.002.07%510,699
Aug 20, 20253,200.103,229.903,135.103,135.103,135.10-2.55%502,193
Aug 19, 20253,200.003,250.003,185.903,217.003,217.000.53%1,096,412
Aug 18, 20253,246.003,279.903,200.003,200.003,200.00-1.42%527,010
Aug 14, 20253,250.003,260.003,224.103,246.003,246.000.19%511,193
Aug 13, 20253,211.803,260.003,209.803,240.003,240.000.62%483,032
Aug 12, 20253,232.003,237.003,200.603,220.003,220.000.63%58,106
Aug 11, 20253,227.203,240.003,190.003,200.003,200.00-0.93%889,253
Aug 8, 20253,239.003,250.003,201.003,229.903,229.90-0.31%81,841
Aug 7, 20253,200.003,250.003,200.003,240.003,240.000.62%96,527
Aug 6, 20253,200.003,245.903,184.803,220.003,220.000.63%242,538
Aug 5, 20253,259.003,259.003,185.003,200.003,200.00-1.84%198,305
Aug 4, 20253,230.003,298.003,219.003,260.003,260.001.27%846,777
Aug 1, 20253,209.203,255.003,200.003,219.103,219.100.73%203,786
Jul 31, 20253,149.603,224.803,149.603,195.803,195.801.13%468,475
Jul 30, 20253,056.503,170.003,056.503,160.003,160.000.67%675,154
Jul 29, 20253,060.003,150.003,055.003,139.003,139.002.38%1,011,361
Jul 28, 20253,099.003,115.003,066.003,066.003,066.00-1.06%1,733,058
Jul 25, 20253,053.003,099.003,030.003,099.003,099.001.51%1,129,353
Jul 24, 20253,025.003,070.003,025.003,053.003,053.000.10%1,320,286
Jul 23, 20253,067.203,076.003,049.903,049.903,049.90-0.57%549,155
Jul 22, 20253,098.003,099.003,063.103,067.303,067.30-1.02%381,001
Jul 21, 20253,042.103,099.003,032.003,099.003,099.002.54%174,689
Jul 18, 20253,011.103,049.003,009.603,022.303,022.300.37%260,234
Jul 17, 20253,018.403,066.803,010.303,011.103,011.10-0.25%424,817