Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 3,771.90
-68.10 (-1.77%)
May 25, 2026, 10:42 AM CLT
SNSE:ENTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 3,600.00 | 3,774.80 | 3,600.00 | 3,664.20 | 3,524.92 | 4.69% | 105,429 |
| Apr 21, 2026 | 3,812.00 | 3,812.00 | 3,500.00 | 3,500.00 | 3,366.96 | -7.43% | 149,796 |
| Apr 20, 2026 | 3,890.00 | 3,901.80 | 3,760.40 | 3,780.80 | 3,637.09 | -3.04% | 116,774 |
| Apr 17, 2026 | 4,025.00 | 4,025.00 | 3,881.50 | 3,899.50 | 3,751.27 | -2.76% | 76,959 |
| Apr 16, 2026 | 3,900.00 | 4,020.00 | 3,896.90 | 4,010.00 | 3,857.57 | 1.53% | 103,101 |
| Apr 15, 2026 | 4,025.50 | 4,050.00 | 3,941.80 | 3,949.50 | 3,799.37 | -0.62% | 110,845 |
| Apr 14, 2026 | 3,956.10 | 4,050.00 | 3,956.10 | 3,974.10 | 3,823.04 | 1.90% | 192,979 |
| Apr 13, 2026 | 3,897.90 | 3,979.90 | 3,835.40 | 3,900.00 | 3,751.76 | 2.33% | 543,474 |
| Apr 10, 2026 | 3,823.60 | 3,871.70 | 3,769.80 | 3,811.30 | 3,666.43 | 1.10% | 141,330 |
| Apr 9, 2026 | 3,987.90 | 3,987.90 | 3,770.00 | 3,770.00 | 3,626.70 | -0.74% | 162,392 |
| Apr 8, 2026 | 3,781.80 | 3,971.70 | 3,718.70 | 3,798.00 | 3,653.63 | 1.98% | 219,070 |
| Apr 7, 2026 | 3,592.30 | 3,739.90 | 3,592.20 | 3,724.30 | 3,582.73 | 2.32% | 183,313 |
| Apr 6, 2026 | 3,700.00 | 3,739.90 | 3,628.60 | 3,640.00 | 3,501.64 | -1.62% | 718,058 |
| Apr 2, 2026 | 3,711.00 | 3,780.00 | 3,685.00 | 3,700.00 | 3,559.36 | -1.25% | 96,079 |
| Apr 1, 2026 | 3,798.00 | 3,801.50 | 3,702.10 | 3,747.00 | 3,604.57 | 2.10% | 256,696 |
| Mar 31, 2026 | 3,762.20 | 3,852.70 | 3,618.60 | 3,670.00 | 3,530.50 | -3.42% | 334,769 |
| Mar 30, 2026 | 3,715.00 | 3,831.60 | 3,705.90 | 3,800.00 | 3,655.56 | 1.90% | 201,028 |
| Mar 27, 2026 | 3,800.00 | 3,800.00 | 3,720.80 | 3,729.00 | 3,587.26 | -0.15% | 72,648 |
| Mar 26, 2026 | 3,776.50 | 3,877.80 | 3,734.50 | 3,734.50 | 3,592.55 | -0.57% | 414,797 |
| Mar 25, 2026 | 3,664.60 | 3,756.00 | 3,664.60 | 3,756.00 | 3,613.23 | 1.10% | 201,891 |
| Mar 24, 2026 | 3,750.00 | 3,759.40 | 3,682.50 | 3,715.20 | 3,573.98 | -1.49% | 1,011,378 |
| Mar 23, 2026 | 3,825.80 | 3,825.80 | 3,739.40 | 3,771.40 | 3,628.04 | -2.67% | 144,592 |
| Mar 20, 2026 | 3,908.90 | 3,908.90 | 3,875.00 | 3,875.00 | 3,727.71 | -1.03% | 270,422 |
| Mar 19, 2026 | 3,950.00 | 3,992.00 | 3,850.10 | 3,915.20 | 3,766.38 | 0.58% | 133,657 |
| Mar 18, 2026 | 3,867.50 | 3,950.00 | 3,850.00 | 3,892.60 | 3,744.64 | 1.29% | 595,939 |
| Mar 17, 2026 | 3,763.60 | 3,899.70 | 3,763.60 | 3,843.00 | 3,696.92 | 1.77% | 137,197 |
| Mar 16, 2026 | 3,700.00 | 3,809.20 | 3,670.20 | 3,776.00 | 3,632.47 | 2.02% | 455,123 |
| Mar 13, 2026 | 3,800.10 | 3,800.10 | 3,641.30 | 3,701.40 | 3,560.70 | -2.71% | 179,930 |
| Mar 12, 2026 | 3,840.00 | 3,845.40 | 3,774.70 | 3,804.50 | 3,659.89 | -0.95% | 143,725 |
| Mar 11, 2026 | 3,900.00 | 3,900.00 | 3,746.00 | 3,841.10 | 3,695.09 | -0.59% | 302,022 |