Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 4,000.30
+0.30 (0.01%)
Oct 20, 2025, 9:33 AM CLT
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4,234.10 | 4,279.80 | 3,950.00 | 4,000.00 | 4,000.00 | -6.97% | 417,087 |
| Oct 16, 2025 | 4,405.50 | 4,422.20 | 4,299.80 | 4,299.80 | 4,299.80 | -3.38% | 187,859 |
| Oct 15, 2025 | 4,300.00 | 4,548.30 | 4,300.00 | 4,450.00 | 4,450.00 | -1.11% | 1,273,141 |
| Oct 14, 2025 | 4,400.00 | 4,500.00 | 4,281.10 | 4,500.00 | 4,500.00 | 4.65% | 4,589,775 |
| Oct 13, 2025 | 4,200.00 | 4,352.60 | 4,200.00 | 4,300.00 | 4,300.00 | 0.23% | 163,788 |
| Oct 10, 2025 | 4,315.00 | 4,389.60 | 4,212.40 | 4,290.00 | 4,290.00 | -2.72% | 814,650 |
| Oct 9, 2025 | 4,447.00 | 4,499.90 | 4,365.60 | 4,410.00 | 4,410.00 | 0.23% | 850,970 |
| Oct 8, 2025 | 4,400.00 | 4,499.00 | 4,190.00 | 4,400.00 | 4,400.00 | 4.72% | 1,428,682 |
| Oct 7, 2025 | 3,910.00 | 4,304.40 | 3,910.00 | 4,201.50 | 4,201.50 | 5.04% | 1,240,014 |
| Oct 6, 2025 | 3,799.90 | 4,050.00 | 3,600.00 | 4,000.00 | 4,000.00 | 5.26% | 1,736,056 |
| Oct 3, 2025 | 3,679.90 | 3,808.10 | 3,579.10 | 3,800.00 | 3,800.00 | 2.98% | 652,788 |
| Oct 2, 2025 | 3,375.60 | 3,690.00 | 3,341.30 | 3,690.00 | 3,690.00 | 9.78% | 1,375,882 |
| Oct 1, 2025 | 3,364.50 | 3,409.80 | 3,344.00 | 3,361.20 | 3,361.20 | -0.85% | 216,167 |
| Sep 30, 2025 | 3,384.70 | 3,421.00 | 3,300.00 | 3,390.00 | 3,390.00 | 1.41% | 384,406 |
| Sep 29, 2025 | 3,415.40 | 3,443.00 | 3,343.00 | 3,343.00 | 3,343.00 | -3.10% | 166,772 |
| Sep 26, 2025 | 3,285.10 | 3,449.90 | 3,285.10 | 3,449.90 | 3,449.90 | 3.86% | 867,546 |
| Sep 25, 2025 | 3,325.00 | 3,370.30 | 3,301.10 | 3,321.60 | 3,321.60 | 0.62% | 530,492 |
| Sep 24, 2025 | 3,330.00 | 3,354.90 | 3,301.00 | 3,301.20 | 3,301.20 | -0.57% | 355,419 |
| Sep 23, 2025 | 3,460.00 | 3,460.00 | 3,320.00 | 3,320.00 | 3,320.00 | -3.99% | 197,849 |
| Sep 22, 2025 | 3,489.00 | 3,489.00 | 3,380.00 | 3,457.80 | 3,457.80 | -0.92% | 244,043 |
| Sep 17, 2025 | 3,447.70 | 3,490.00 | 3,416.90 | 3,490.00 | 3,490.00 | 1.78% | 126,581 |
| Sep 16, 2025 | 3,438.80 | 3,442.30 | 3,360.00 | 3,428.90 | 3,428.90 | -0.30% | 28,974 |
| Sep 15, 2025 | 3,469.30 | 3,490.70 | 3,410.40 | 3,439.20 | 3,439.20 | -0.87% | 2,014,343 |
| Sep 12, 2025 | 3,435.40 | 3,494.00 | 3,400.00 | 3,469.30 | 3,469.30 | 0.88% | 310,907 |
| Sep 11, 2025 | 3,320.00 | 3,448.50 | 3,310.70 | 3,439.00 | 3,439.00 | 3.67% | 1,244,464 |
| Sep 10, 2025 | 3,320.00 | 3,400.00 | 3,220.10 | 3,317.10 | 3,317.10 | -0.09% | 620,207 |
| 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 |