Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 3,598.90
+38.70 (1.09%)
Jul 6, 2026, 4:02 PM CLT
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3,580.00 | 3,599.00 | 3,550.00 | 3,561.10 | 3,561.10 | 0.40% | 87,387 |
| Jun 3, 2026 | 3,623.10 | 3,624.00 | 3,523.00 | 3,546.90 | 3,546.90 | -2.10% | 102,068 |
| Jun 2, 2026 | 3,523.10 | 3,717.50 | 3,523.10 | 3,623.10 | 3,623.10 | 0.90% | 127,036 |
| Jun 1, 2026 | 3,556.00 | 3,700.00 | 3,556.00 | 3,590.80 | 3,590.80 | -0.26% | 72,921 |
| May 29, 2026 | 3,600.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | -1.29% | 686,014 |
| May 28, 2026 | 3,700.00 | 3,774.00 | 3,600.00 | 3,647.00 | 3,647.00 | -1.68% | 196,626 |
| May 27, 2026 | 3,784.10 | 3,839.00 | 3,696.00 | 3,709.30 | 3,709.30 | -1.97% | 84,707 |
| May 26, 2026 | 3,758.20 | 3,816.30 | 3,731.00 | 3,784.00 | 3,784.00 | 0.69% | 91,797 |
| May 25, 2026 | 3,840.00 | 3,840.00 | 3,734.90 | 3,758.20 | 3,758.20 | -2.10% | 30,704 |
| May 22, 2026 | 3,787.80 | 3,859.70 | 3,779.50 | 3,839.00 | 3,839.00 | 2.65% | 70,444 |
| May 20, 2026 | 3,679.90 | 3,742.90 | 3,671.30 | 3,740.00 | 3,740.00 | 1.22% | 105,363 |
| May 19, 2026 | 3,672.00 | 3,737.20 | 3,657.00 | 3,695.00 | 3,695.00 | -0.14% | 462,874 |
| May 18, 2026 | 3,599.90 | 3,780.00 | 3,490.30 | 3,700.00 | 3,700.00 | 2.49% | 216,298 |
| May 15, 2026 | 3,650.00 | 3,650.00 | 3,503.50 | 3,610.00 | 3,610.00 | 0.73% | 69,309 |
| May 14, 2026 | 3,653.00 | 3,670.00 | 3,560.10 | 3,584.00 | 3,584.00 | -1.94% | 168,016 |
| May 13, 2026 | 3,687.70 | 3,748.90 | 3,655.00 | 3,655.00 | 3,655.00 | -2.53% | 155,225 |
| May 12, 2026 | 3,785.10 | 3,800.10 | 3,641.20 | 3,750.00 | 3,750.00 | -2.85% | 345,701 |
| May 11, 2026 | 3,790.00 | 3,864.00 | 3,790.00 | 3,860.10 | 3,860.10 | 1.85% | 54,776 |
| May 8, 2026 | 3,631.00 | 3,790.00 | 3,600.00 | 3,790.00 | 3,790.00 | 4.41% | 165,480 |
| May 7, 2026 | 3,707.80 | 3,708.50 | 3,600.30 | 3,630.00 | 3,630.00 | -3.08% | 736,256 |
| May 6, 2026 | 3,784.60 | 3,816.70 | 3,715.00 | 3,745.20 | 3,745.20 | 0.98% | 58,781 |
| May 5, 2026 | 3,600.10 | 3,828.00 | 3,600.10 | 3,708.80 | 3,708.80 | 2.10% | 93,100 |
| May 4, 2026 | 3,561.00 | 3,735.00 | 3,561.00 | 3,632.60 | 3,632.60 | 2.04% | 253,479 |
| Apr 30, 2026 | 3,574.50 | 3,620.00 | 3,560.00 | 3,560.00 | 3,560.00 | -0.41% | 236,484 |
| Apr 29, 2026 | 3,590.00 | 3,633.00 | 3,540.10 | 3,574.50 | 3,574.50 | 0.03% | 209,917 |
| Apr 28, 2026 | 3,562.70 | 3,597.00 | 3,534.40 | 3,573.30 | 3,573.30 | 0.30% | 164,252 |
| Apr 27, 2026 | 3,600.10 | 3,683.10 | 3,537.80 | 3,562.70 | 3,562.70 | 0.55% | 125,496 |
| Apr 24, 2026 | 3,670.20 | 3,707.60 | 3,670.00 | 3,683.10 | 3,543.10 | 1.10% | 51,655 |
| Apr 23, 2026 | 3,670.30 | 3,768.60 | 3,633.50 | 3,643.00 | 3,504.52 | -0.58% | 128,718 |