Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 3,963.30
-16.70 (-0.42%)
Sep 28, 2026, 3:59 PM CLT
SNSE:ENTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,990.00 | 3,990.00 | 3,936.80 | 3,963.30 | 3,963.30 | -0.42% | 473,843 |
| Sep 25, 2026 | 3,981.00 | 4,015.90 | 3,952.20 | 3,980.00 | 3,980.00 | -0.25% | 260,492 |
| Sep 24, 2026 | 3,982.00 | 4,035.00 | 3,910.00 | 3,990.00 | 3,990.00 | -0.25% | 1,438,534 |
| Sep 23, 2026 | 3,998.90 | 4,042.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 120,825 |
| Sep 22, 2026 | 3,948.00 | 4,023.10 | 3,948.00 | 4,000.00 | 4,000.00 | 1.32% | 71,351 |
| Sep 21, 2026 | 3,990.00 | 3,990.00 | 3,927.90 | 3,948.00 | 3,948.00 | -0.73% | 49,797 |
| Sep 17, 2026 | 3,961.00 | 3,989.00 | 3,961.00 | 3,977.00 | 3,977.00 | 0.40% | 48,331 |
| Sep 16, 2026 | 3,899.40 | 3,989.00 | 3,899.40 | 3,961.00 | 3,961.00 | 2.04% | 189,591 |
| Sep 15, 2026 | 3,919.60 | 3,919.60 | 3,849.80 | 3,882.00 | 3,882.00 | -0.97% | 239,597 |
| Sep 14, 2026 | 3,852.00 | 3,920.00 | 3,803.00 | 3,920.00 | 3,920.00 | 1.77% | 189,583 |
| Sep 11, 2026 | 3,867.30 | 3,871.90 | 3,843.60 | 3,852.00 | 3,852.00 | 0.05% | 93,611 |
| Sep 10, 2026 | 3,987.90 | 3,987.90 | 3,792.10 | 3,850.00 | 3,850.00 | -0.24% | 647,602 |
| Sep 9, 2026 | 3,805.00 | 3,881.30 | 3,804.90 | 3,859.20 | 3,859.20 | 1.29% | 121,252 |
| Sep 8, 2026 | 3,830.00 | 3,872.60 | 3,810.00 | 3,810.00 | 3,810.00 | -0.98% | 36,404 |
| Sep 7, 2026 | 3,827.10 | 3,910.30 | 3,827.10 | 3,847.60 | 3,847.60 | 0.99% | 71,433 |
| Sep 4, 2026 | 3,830.00 | 3,859.90 | 3,784.60 | 3,810.00 | 3,810.00 | -0.34% | 102,321 |
| Sep 3, 2026 | 3,894.20 | 3,894.20 | 3,810.00 | 3,823.00 | 3,823.00 | -1.97% | 75,184 |
| Sep 2, 2026 | 3,863.00 | 3,900.00 | 3,815.60 | 3,900.00 | 3,900.00 | 0.05% | 62,994 |
| Sep 1, 2026 | 3,880.00 | 3,899.60 | 3,780.00 | 3,898.00 | 3,898.00 | 0.46% | 83,110 |
| Aug 31, 2026 | 3,819.00 | 3,990.00 | 3,749.50 | 3,880.00 | 3,880.00 | 2.51% | 369,665 |
| Aug 28, 2026 | 3,870.00 | 3,870.00 | 3,777.80 | 3,785.00 | 3,785.00 | -2.20% | 140,687 |
| Aug 27, 2026 | 3,950.00 | 3,950.00 | 3,863.20 | 3,870.00 | 3,870.00 | -0.77% | 56,957 |
| Aug 26, 2026 | 3,825.00 | 3,956.20 | 3,825.00 | 3,900.00 | 3,900.00 | 1.96% | 335,696 |
| Aug 25, 2026 | 3,939.00 | 3,972.50 | 3,825.00 | 3,825.00 | 3,825.00 | -2.89% | 157,367 |
| Aug 24, 2026 | 3,827.90 | 3,950.00 | 3,808.50 | 3,939.00 | 3,939.00 | 2.69% | 147,971 |
| Aug 21, 2026 | 3,850.00 | 3,863.40 | 3,736.00 | 3,836.00 | 3,836.00 | -0.36% | 113,208 |
| Aug 20, 2026 | 3,763.50 | 3,850.00 | 3,701.00 | 3,850.00 | 3,850.00 | 3.22% | 423,800 |
| Aug 19, 2026 | 3,710.00 | 3,750.00 | 3,710.00 | 3,730.00 | 3,730.00 | 0.54% | 811,421 |
| Aug 18, 2026 | 3,753.40 | 3,755.60 | 3,662.70 | 3,710.00 | 3,710.00 | -1.59% | 71,073 |
| 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 |