Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
3,320.00
-9.30 (-0.28%)
Sep 9, 2025, 4:00 PM CLT
SNSE:ENTEL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2025 | 3,300.00 | 3,300.00 | 3,256.00 | 3,256.00 | 3,256.00 | -0.88% | 949,818 |
Aug 25, 2025 | 3,210.00 | 3,285.00 | 3,207.00 | 3,285.00 | 3,285.00 | 2.32% | 398,516 |
Aug 22, 2025 | 3,200.00 | 3,237.90 | 3,190.00 | 3,210.60 | 3,210.60 | 0.33% | 284,150 |
Aug 21, 2025 | 3,147.80 | 3,239.60 | 3,147.80 | 3,200.00 | 3,200.00 | 2.07% | 510,699 |
Aug 20, 2025 | 3,200.10 | 3,229.90 | 3,135.10 | 3,135.10 | 3,135.10 | -2.55% | 502,193 |
Aug 19, 2025 | 3,200.00 | 3,250.00 | 3,185.90 | 3,217.00 | 3,217.00 | 0.53% | 1,096,412 |
Aug 18, 2025 | 3,246.00 | 3,279.90 | 3,200.00 | 3,200.00 | 3,200.00 | -1.42% | 527,010 |
Aug 14, 2025 | 3,250.00 | 3,260.00 | 3,224.10 | 3,246.00 | 3,246.00 | 0.19% | 511,193 |
Aug 13, 2025 | 3,211.80 | 3,260.00 | 3,209.80 | 3,240.00 | 3,240.00 | 0.62% | 483,032 |
Aug 12, 2025 | 3,232.00 | 3,237.00 | 3,200.60 | 3,220.00 | 3,220.00 | 0.63% | 58,106 |
Aug 11, 2025 | 3,227.20 | 3,240.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.93% | 889,253 |
Aug 8, 2025 | 3,239.00 | 3,250.00 | 3,201.00 | 3,229.90 | 3,229.90 | -0.31% | 81,841 |
Aug 7, 2025 | 3,200.00 | 3,250.00 | 3,200.00 | 3,240.00 | 3,240.00 | 0.62% | 96,527 |
Aug 6, 2025 | 3,200.00 | 3,245.90 | 3,184.80 | 3,220.00 | 3,220.00 | 0.63% | 242,538 |
Aug 5, 2025 | 3,259.00 | 3,259.00 | 3,185.00 | 3,200.00 | 3,200.00 | -1.84% | 198,305 |
Aug 4, 2025 | 3,230.00 | 3,298.00 | 3,219.00 | 3,260.00 | 3,260.00 | 1.27% | 846,777 |
Aug 1, 2025 | 3,209.20 | 3,255.00 | 3,200.00 | 3,219.10 | 3,219.10 | 0.73% | 203,786 |
Jul 31, 2025 | 3,149.60 | 3,224.80 | 3,149.60 | 3,195.80 | 3,195.80 | 1.13% | 468,475 |
Jul 30, 2025 | 3,056.50 | 3,170.00 | 3,056.50 | 3,160.00 | 3,160.00 | 0.67% | 675,154 |
Jul 29, 2025 | 3,060.00 | 3,150.00 | 3,055.00 | 3,139.00 | 3,139.00 | 2.38% | 1,011,361 |
Jul 28, 2025 | 3,099.00 | 3,115.00 | 3,066.00 | 3,066.00 | 3,066.00 | -1.06% | 1,733,058 |
Jul 25, 2025 | 3,053.00 | 3,099.00 | 3,030.00 | 3,099.00 | 3,099.00 | 1.51% | 1,129,353 |
Jul 24, 2025 | 3,025.00 | 3,070.00 | 3,025.00 | 3,053.00 | 3,053.00 | 0.10% | 1,320,286 |
Jul 23, 2025 | 3,067.20 | 3,076.00 | 3,049.90 | 3,049.90 | 3,049.90 | -0.57% | 549,155 |
Jul 22, 2025 | 3,098.00 | 3,099.00 | 3,063.10 | 3,067.30 | 3,067.30 | -1.02% | 381,001 |
Jul 21, 2025 | 3,042.10 | 3,099.00 | 3,032.00 | 3,099.00 | 3,099.00 | 2.54% | 174,689 |
Jul 18, 2025 | 3,011.10 | 3,049.00 | 3,009.60 | 3,022.30 | 3,022.30 | 0.37% | 260,234 |
Jul 17, 2025 | 3,018.40 | 3,066.80 | 3,010.30 | 3,011.10 | 3,011.10 | -0.25% | 424,817 |
Jul 15, 2025 | 3,011.00 | 3,040.00 | 3,011.00 | 3,018.50 | 3,018.50 | 0.28% | 115,626 |
Jul 14, 2025 | 3,007.40 | 3,023.50 | 3,007.40 | 3,010.00 | 3,010.00 | -0.50% | 642,939 |
Jul 11, 2025 | 3,059.30 | 3,059.30 | 3,009.90 | 3,025.00 | 3,025.00 | -1.47% | 259,227 |
Jul 10, 2025 | 3,063.30 | 3,075.00 | 3,041.00 | 3,070.00 | 3,070.00 | -0.25% | 75,791 |
Jul 9, 2025 | 3,083.60 | 3,083.60 | 3,061.50 | 3,077.80 | 3,077.80 | -0.19% | 212,268 |
Jul 8, 2025 | 3,084.90 | 3,084.90 | 3,061.00 | 3,083.60 | 3,083.60 | 0.03% | 58,371 |
Jul 7, 2025 | 3,066.20 | 3,084.90 | 3,056.60 | 3,082.80 | 3,082.80 | 0.54% | 141,985 |
Jul 4, 2025 | 3,070.10 | 3,070.10 | 3,056.60 | 3,066.20 | 3,066.20 | -0.45% | 96,060 |
Jul 3, 2025 | 3,015.00 | 3,097.60 | 3,015.00 | 3,080.10 | 3,080.10 | 2.11% | 780,987 |
Jul 2, 2025 | 2,985.00 | 3,020.00 | 2,985.00 | 3,016.50 | 3,016.50 | 0.66% | 151,825 |
Jul 1, 2025 | 2,980.00 | 3,020.00 | 2,960.00 | 2,996.60 | 2,996.60 | -0.13% | 465,899 |
Jun 30, 2025 | 2,957.00 | 3,010.00 | 2,936.40 | 3,000.60 | 3,000.60 | 1.47% | 494,211 |