Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 3,770.00
-10.00 (-0.26%)
Aug 17, 2026, 3:59 PM CLT
SNSE:ENTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3,780.00 | 3,818.10 | 3,743.60 | 3,770.00 | 3,770.00 | -0.26% | 298,657 |
| Aug 14, 2026 | 3,799.00 | 3,799.00 | 3,742.20 | 3,780.00 | 3,780.00 | -0.49% | 69,351 |
| Aug 13, 2026 | 3,786.00 | 3,812.90 | 3,672.00 | 3,798.80 | 3,798.80 | 0.34% | 136,881 |
| Aug 12, 2026 | 3,730.00 | 3,819.00 | 3,730.00 | 3,786.00 | 3,786.00 | -1.00% | 194,087 |
| Aug 11, 2026 | 3,845.10 | 3,845.10 | 3,805.80 | 3,824.30 | 3,824.30 | -1.37% | 51,517 |
| Aug 10, 2026 | 3,951.70 | 3,960.00 | 3,849.50 | 3,877.60 | 3,877.60 | -1.94% | 92,742 |
| Aug 7, 2026 | 3,940.00 | 3,989.70 | 3,820.10 | 3,954.40 | 3,954.40 | 0.37% | 148,715 |
| Aug 6, 2026 | 3,748.00 | 3,940.00 | 3,737.00 | 3,940.00 | 3,940.00 | 5.12% | 307,555 |
| Aug 5, 2026 | 3,725.00 | 3,770.00 | 3,724.00 | 3,748.00 | 3,748.00 | 1.13% | 374,690 |
| Aug 4, 2026 | 3,747.00 | 3,747.00 | 3,700.00 | 3,706.00 | 3,706.00 | -1.09% | 124,283 |
| Aug 3, 2026 | 3,650.00 | 3,747.00 | 3,631.30 | 3,747.00 | 3,747.00 | 3.22% | 101,288 |
| Jul 31, 2026 | 3,655.90 | 3,685.40 | 3,616.10 | 3,630.00 | 3,630.00 | -1.60% | 212,755 |
| Jul 30, 2026 | 3,617.00 | 3,689.00 | 3,603.40 | 3,689.00 | 3,689.00 | 1.92% | 575,236 |
| Jul 29, 2026 | 3,616.90 | 3,616.90 | 3,587.30 | 3,619.40 | 3,619.40 | -0.02% | 140,656 |
| Jul 28, 2026 | 3,650.10 | 3,650.10 | 3,590.10 | 3,620.00 | 3,620.00 | -0.88% | 401,203 |
| Jul 27, 2026 | 3,700.00 | 3,721.60 | 3,619.20 | 3,652.30 | 3,652.30 | -0.19% | 139,311 |
| Jul 24, 2026 | 3,603.10 | 3,700.00 | 3,575.10 | 3,659.10 | 3,659.10 | 1.56% | 196,457 |
| Jul 23, 2026 | 3,600.00 | 3,646.60 | 3,560.10 | 3,603.00 | 3,603.00 | -0.19% | 233,681 |
| Jul 22, 2026 | 3,641.90 | 3,641.90 | 3,561.00 | 3,610.00 | 3,610.00 | -0.81% | 412,213 |
| Jul 21, 2026 | 3,630.30 | 3,667.00 | 3,612.00 | 3,639.60 | 3,639.60 | -0.35% | 430,573 |
| Jul 20, 2026 | 3,635.00 | 3,788.00 | 3,599.20 | 3,652.50 | 3,652.50 | 0.26% | 131,545 |
| Jul 17, 2026 | 3,683.30 | 3,702.00 | 3,585.80 | 3,643.00 | 3,643.00 | -2.04% | 853,629 |
| Jul 15, 2026 | 3,792.40 | 3,810.00 | 3,686.00 | 3,718.80 | 3,718.80 | -1.79% | 67,565 |
| Jul 14, 2026 | 3,732.20 | 3,800.00 | 3,732.20 | 3,786.50 | 3,786.50 | 0.54% | 125,369 |
| Jul 13, 2026 | 3,754.90 | 3,828.10 | 3,711.70 | 3,766.00 | 3,766.00 | 0.03% | 77,123 |
| Jul 10, 2026 | 3,676.10 | 3,775.50 | 3,676.10 | 3,765.00 | 3,765.00 | 2.87% | 268,397 |
| Jul 9, 2026 | 3,600.00 | 3,754.50 | 3,520.00 | 3,660.00 | 3,660.00 | 0.55% | 1,805,661 |
| Jul 8, 2026 | 3,640.00 | 3,640.00 | 3,536.20 | 3,640.00 | 3,640.00 | 0.17% | 879,949 |
| Jul 7, 2026 | 3,599.00 | 3,640.00 | 3,579.20 | 3,633.90 | 3,633.90 | 0.97% | 74,036 |
| Jul 6, 2026 | 3,561.00 | 3,625.00 | 3,561.00 | 3,598.90 | 3,598.90 | 1.09% | 70,775 |
| Jul 3, 2026 | 3,530.00 | 3,570.00 | 3,530.00 | 3,560.20 | 3,560.20 | 0.86% | 87,569 |
| Jul 2, 2026 | 3,549.30 | 3,583.20 | 3,503.20 | 3,530.00 | 3,530.00 | 0.23% | 297,647 |
| Jul 1, 2026 | 3,600.00 | 3,600.00 | 3,500.00 | 3,522.00 | 3,522.00 | -2.17% | 134,882 |
| Jun 30, 2026 | 3,564.60 | 3,600.00 | 3,519.80 | 3,600.00 | 3,600.00 | 1.01% | 152,672 |
| Jun 26, 2026 | 3,530.00 | 3,570.00 | 3,529.70 | 3,563.90 | 3,563.90 | -0.04% | 132,555 |
| Jun 25, 2026 | 3,520.00 | 3,585.00 | 3,519.80 | 3,565.20 | 3,565.20 | 0.85% | 715,787 |
| Jun 24, 2026 | 3,567.30 | 3,567.30 | 3,500.00 | 3,535.00 | 3,535.00 | -0.56% | 267,945 |
| Jun 23, 2026 | 3,610.00 | 3,610.00 | 3,500.00 | 3,555.00 | 3,555.00 | -2.79% | 139,701 |
| Jun 22, 2026 | 3,591.00 | 3,689.90 | 3,522.40 | 3,656.90 | 3,656.90 | 3.30% | 178,033 |
| Jun 19, 2026 | 3,618.80 | 3,618.80 | 3,521.50 | 3,540.00 | 3,540.00 | 1.00% | 121,967 |
| Jun 18, 2026 | 3,519.70 | 3,545.10 | 3,424.10 | 3,505.00 | 3,505.00 | 0.63% | 365,012 |
| Jun 17, 2026 | 3,550.00 | 3,553.50 | 3,465.00 | 3,483.10 | 3,483.10 | -1.33% | 132,432 |
| Jun 16, 2026 | 3,514.80 | 3,600.00 | 3,426.70 | 3,530.00 | 3,530.00 | 1.14% | 302,317 |
| Jun 15, 2026 | 3,615.10 | 3,615.10 | 3,490.30 | 3,490.30 | 3,490.30 | -2.49% | 302,930 |
| Jun 12, 2026 | 3,532.30 | 3,678.90 | 3,468.90 | 3,579.40 | 3,579.40 | 2.34% | 114,901 |
| Jun 11, 2026 | 3,400.10 | 3,555.00 | 3,400.10 | 3,497.40 | 3,497.40 | 4.10% | 69,959 |
| Jun 10, 2026 | 3,478.30 | 3,555.60 | 3,300.00 | 3,359.50 | 3,359.50 | -3.97% | 117,735 |
| Jun 9, 2026 | 3,430.00 | 3,576.40 | 3,430.00 | 3,498.40 | 3,498.40 | 1.05% | 204,929 |
| Jun 8, 2026 | 3,499.90 | 3,500.10 | 3,416.90 | 3,462.00 | 3,462.00 | -1.19% | 192,468 |
| Jun 5, 2026 | 3,639.60 | 3,739.90 | 3,501.00 | 3,503.70 | 3,503.70 | -1.61% | 160,881 |