Skip to main content
logo
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
4,765.00
+65.00 (1.38%)
Feb 5, 2026, 9:59 AM CLT

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,948.004,948.004,858.304,859.90--1.78%37,640
Feb 3, 20264,850.004,948.004,749.604,948.004,948.002.02%86,712
Feb 2, 20264,690.004,850.004,501.004,850.004,850.003.41%328,429
Jan 30, 20264,850.004,879.704,670.104,690.004,690.00-2.29%196,265
Jan 29, 20265,150.005,150.004,800.004,800.004,800.00-5.32%144,435
Jan 28, 20264,999.005,142.504,980.705,069.905,069.901.42%185,740
Jan 27, 20264,919.004,999.004,780.004,999.004,999.001.62%192,741
Jan 26, 20264,702.004,950.004,680.004,919.504,919.504.21%188,113
Jan 23, 20264,869.004,900.004,720.504,720.704,720.70-1.24%103,381
Jan 22, 20264,730.004,896.904,730.004,780.004,780.001.06%218,510
Jan 21, 20264,553.804,800.004,518.904,730.004,730.004.53%680,987
Jan 20, 20264,590.004,700.004,480.104,525.004,525.00-1.53%642,428
Jan 19, 20264,695.004,695.004,567.804,595.104,595.10-2.13%36,484
Jan 16, 20264,720.004,764.004,600.204,695.004,695.00-0.60%96,619
Jan 15, 20264,800.004,930.704,700.004,723.404,723.40-2.00%83,574
Jan 14, 20264,778.004,900.304,747.904,820.004,820.000.88%331,219
Jan 13, 20264,680.004,832.404,642.004,778.004,778.003.76%160,253
Jan 12, 20264,819.004,819.004,605.004,605.004,605.00-4.06%163,689
Jan 9, 20264,890.004,910.004,799.904,799.904,799.90-1.72%68,446
Jan 8, 20264,989.004,989.004,844.304,884.004,884.00-2.12%326,927
Jan 7, 20264,933.604,990.004,757.304,990.004,990.000.81%193,363
Jan 6, 20264,958.005,057.204,821.704,950.004,950.00-0.16%254,831
Jan 5, 20264,896.005,020.604,845.304,958.004,958.001.26%207,331
Jan 2, 20264,686.104,949.904,663.704,896.304,896.304.15%187,264
Dec 30, 20254,780.004,799.804,650.104,701.004,701.00-1.65%112,439
Dec 29, 20254,500.004,800.004,500.004,780.004,780.006.89%897,086
Dec 26, 20254,400.004,485.504,369.404,471.704,471.703.20%86,325
Dec 24, 20254,500.004,500.004,325.004,332.904,332.90-1.53%33,673
Dec 23, 20254,250.004,533.904,250.004,400.004,400.003.53%324,881
Dec 22, 20254,100.004,319.104,068.604,250.004,250.004.81%436,040
Dec 19, 20254,159.004,226.604,055.004,055.004,055.00-3.48%364,686
Dec 18, 20254,340.004,340.004,164.604,201.004,201.000.08%133,477
Dec 17, 20254,200.004,240.004,131.004,197.604,197.600.30%89,064
Dec 16, 20254,100.004,200.004,100.004,185.004,185.000.04%147,536
Dec 15, 20254,218.704,260.004,133.004,183.204,183.20-0.52%759,776
Dec 12, 20254,200.004,308.204,200.004,205.004,205.000.12%341,282
Dec 11, 20254,232.004,300.004,100.004,200.004,200.00-0.76%738,484
Dec 10, 20254,350.004,350.004,210.004,232.004,232.00-2.65%101,089
Dec 9, 20254,431.004,435.004,220.004,347.004,347.00-1.90%648,168
Dec 5, 20254,242.704,440.004,242.704,431.004,431.002.88%192,531
Dec 4, 20254,347.004,488.504,000.004,306.904,306.90-1.44%447,946
Dec 3, 20254,462.004,462.004,351.004,370.004,370.00-2.06%186,893
Dec 2, 20254,545.004,604.704,350.004,462.004,462.00-1.83%535,887
Dec 1, 20254,665.304,673.004,545.004,545.004,545.00-2.58%162,918
Nov 28, 20254,723.004,780.004,665.204,665.204,665.20-1.86%88,126
Nov 27, 20254,674.304,765.704,610.104,753.504,753.502.71%44,695
Nov 26, 20254,569.904,628.004,503.004,628.004,628.002.96%171,773
Nov 25, 20254,550.004,697.204,495.104,495.104,495.10-0.55%430,083
Nov 24, 20254,724.604,724.704,520.004,520.004,520.00-4.33%669,795
Nov 21, 20254,860.004,860.004,590.004,724.704,724.70-0.31%149,444