Skip to main content
logo
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
4,055.00
-146.00 (-3.48%)
At close: Dec 19, 2025

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20254,778.004,900.004,651.204,739.504,739.50-0.85%314,704
Nov 19, 20254,801.504,894.204,780.004,780.004,780.00-1.44%109,604
Nov 18, 20255,000.005,000.004,767.204,850.004,850.00-3.00%416,063
Nov 17, 20255,050.005,197.504,950.005,000.005,000.001.01%281,776
Nov 14, 20255,250.005,250.004,935.004,950.004,835.00-4.81%503,113
Nov 13, 20254,850.005,200.004,850.005,200.005,079.197.22%308,958
Nov 12, 20254,720.004,916.504,720.004,850.004,737.322.75%1,292,323
Nov 11, 20254,795.004,796.504,713.604,720.004,610.34-1.56%1,637,139
Nov 10, 20254,615.004,797.004,600.004,795.004,683.604.12%274,150
Nov 7, 20254,550.004,641.404,550.004,605.304,498.311.79%111,750
Nov 6, 20254,500.004,577.704,477.804,524.104,418.990.54%461,253
Nov 5, 20254,549.904,561.504,500.004,500.004,395.45-1.10%231,764
Nov 4, 20254,500.004,550.004,400.004,550.004,444.291.11%320,984
Nov 3, 20254,480.004,500.004,400.004,500.004,395.450.29%826,691
Oct 30, 20254,433.004,489.004,388.904,486.804,382.56-0.29%103,825
Oct 29, 20254,500.004,500.004,350.004,500.004,395.450.76%629,860
Oct 28, 20254,339.704,466.004,339.704,466.004,362.242.21%203,041
Oct 27, 20254,395.004,498.004,215.404,369.504,267.99-0.69%239,522
Oct 24, 20254,500.004,500.004,211.104,400.004,297.78-0.51%453,800
Oct 23, 20254,420.004,490.004,272.804,422.704,319.95-0.05%1,348,451
Oct 22, 20254,400.004,425.004,298.004,425.004,322.200.57%595,443
Oct 21, 20254,240.004,413.004,221.704,400.004,297.783.53%181,331
Oct 20, 20254,099.904,250.004,040.704,250.004,151.266.25%94,641
Oct 17, 20254,279.804,279.803,950.004,000.003,907.07-6.97%417,087
Oct 16, 20254,405.504,422.204,299.804,299.804,199.91-3.38%187,859
Oct 15, 20254,300.004,548.304,300.004,450.004,346.62-1.11%1,273,141
Oct 14, 20254,300.004,500.004,281.104,500.004,395.454.65%4,589,775
Oct 13, 20254,200.004,352.604,200.004,300.004,200.100.23%163,788
Oct 10, 20254,315.004,389.604,212.404,290.004,190.33-2.72%814,250
Oct 9, 20254,447.004,499.904,365.604,410.004,307.550.23%850,970