Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile · Delayed Price · Currency is CLP 4,020.00
-80.00 (-1.95%)
Nov 6, 2026, 3:59 PM CLST
SNSE:ENTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,040.50 | 4,100.00 | 4,000.10 | 4,020.00 | 4,020.00 | -1.95% | 173,934 |
| Nov 5, 2026 | 4,176.70 | 4,176.70 | 3,934.80 | 4,100.00 | 4,100.00 | -1.35% | 297,308 |
| Nov 4, 2026 | 4,200.00 | 4,303.00 | 4,146.10 | 4,156.00 | 4,156.00 | -1.05% | 151,253 |
| Nov 3, 2026 | 4,100.00 | 4,219.20 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 387,136 |
| Nov 2, 2026 | 4,176.20 | 4,262.60 | 4,100.00 | 4,100.00 | 4,100.00 | -3.25% | 77,810 |
| Oct 30, 2026 | 4,218.90 | 4,318.20 | 4,206.00 | 4,237.70 | 4,237.70 | 0.90% | 259,498 |
| Oct 29, 2026 | 4,198.10 | 4,292.60 | 4,198.10 | 4,200.00 | 4,200.00 | -0.36% | 255,506 |
| Oct 28, 2026 | 4,504.20 | 4,559.90 | 4,215.10 | 4,215.10 | 4,215.10 | -7.78% | 139,143 |
| Oct 27, 2026 | 4,178.60 | 4,570.50 | 4,178.60 | 4,570.50 | 4,570.50 | 7.79% | 183,613 |
| Oct 26, 2026 | 4,219.00 | 4,240.90 | 4,180.20 | 4,240.00 | 4,240.00 | - | 134,017 |
| Oct 23, 2026 | 4,326.20 | 4,327.10 | 4,209.00 | 4,240.00 | 4,240.00 | -2.51% | 252,274 |
| Oct 22, 2026 | 4,328.30 | 4,390.90 | 4,274.20 | 4,349.00 | 4,349.00 | -0.02% | 349,039 |
| Oct 21, 2026 | 4,199.10 | 4,450.00 | 4,197.00 | 4,350.00 | 4,350.00 | 2.84% | 256,867 |
| Oct 20, 2026 | 4,243.80 | 4,261.30 | 4,184.80 | 4,230.00 | 4,230.00 | -0.45% | 322,306 |
| Oct 19, 2026 | 4,230.10 | 4,275.70 | 4,201.00 | 4,249.00 | 4,249.00 | 0.62% | 194,879 |
| Oct 16, 2026 | 4,209.40 | 4,249.00 | 4,185.00 | 4,223.00 | 4,223.00 | 0.55% | 166,232 |
| Oct 15, 2026 | 4,219.00 | 4,259.90 | 4,171.70 | 4,200.00 | 4,200.00 | -0.71% | 191,444 |
| Oct 14, 2026 | 4,250.00 | 4,266.20 | 4,151.40 | 4,230.00 | 4,230.00 | -0.47% | 330,823 |
| Oct 13, 2026 | 4,269.10 | 4,283.90 | 4,190.30 | 4,250.00 | 4,250.00 | - | 184,017 |
| Oct 9, 2026 | 4,277.70 | 4,300.00 | 4,198.60 | 4,250.00 | 4,250.00 | -0.42% | 848,812 |
| Oct 8, 2026 | 4,298.00 | 4,298.00 | 4,177.70 | 4,268.00 | 4,268.00 | 1.54% | 339,808 |
| Oct 7, 2026 | 4,205.00 | 4,205.10 | 4,137.00 | 4,203.10 | 4,203.10 | -0.49% | 371,689 |
| Oct 6, 2026 | 4,246.00 | 4,296.00 | 4,139.20 | 4,224.00 | 4,224.00 | -0.52% | 230,290 |
| Oct 5, 2026 | 4,218.40 | 4,262.00 | 4,141.90 | 4,246.00 | 4,246.00 | 1.10% | 76,010 |
| Oct 2, 2026 | 4,118.50 | 4,224.00 | 4,083.00 | 4,200.00 | 4,200.00 | 2.44% | 313,142 |
| Oct 1, 2026 | 3,990.70 | 4,128.10 | 3,960.00 | 4,100.00 | 4,100.00 | 3.54% | 672,970 |
| Sep 30, 2026 | 3,960.00 | 4,000.00 | 3,950.50 | 3,960.00 | 3,960.00 | - | 466,185 |
| Sep 29, 2026 | 4,000.00 | 4,000.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.08% | 220,923 |
| 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 |