New Zealand markets closed

Empresa Nacional de Telecomunicaciones S.A. (ENTEL.SN)

Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
3,262.20-37.80 (-1.15%)
At close: 04:00PM CLT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,270.003,337.003,240.003,262.203,262.2010,790
30 Apr 20243,300.003,400.003,250.003,300.003,300.0046,986
29 Apr 20243,285.003,299.003,210.003,285.003,285.0051,154
26 Apr 20243,200.003,230.503,160.303,200.003,200.0017,462
25 Apr 20243,205.003,300.003,205.003,205.003,205.0019,013
25 Apr 2024235.4419 Dividend
24 Apr 20243,495.003,530.003,450.003,494.703,259.267,187
23 Apr 20243,450.003,500.003,390.003,450.003,217.5719,583
22 Apr 20243,430.003,549.903,430.003,430.003,198.9255,520
19 Apr 20243,503.003,524.003,455.003,503.003,267.0038,030
18 Apr 20243,451.003,549.903,451.003,455.403,222.619,017
17 Apr 20243,449.003,545.003,355.003,449.003,216.6418,059
16 Apr 20243,500.003,636.003,450.003,500.003,264.2048,643
15 Apr 20243,595.003,625.103,553.003,595.003,352.8015,622
12 Apr 20243,600.003,669.003,561.103,600.003,357.4615,522
11 Apr 20243,660.003,696.903,555.103,660.003,413.4281,249
10 Apr 20243,659.903,680.003,610.003,659.903,413.3336,677
09 Apr 20243,648.503,650.003,570.003,649.403,403.543,602
08 Apr 20243,595.003,600.003,500.003,595.003,352.8050,482
05 Apr 20243,477.203,531.103,400.003,477.203,242.9412,631
04 Apr 20243,526.003,589.003,521.003,526.003,288.4553,593
03 Apr 20243,512.003,580.003,419.703,512.003,275.3911,724
02 Apr 20243,419.703,425.003,325.003,419.703,189.3117,522
01 Apr 20243,368.903,400.003,310.103,357.703,131.491,577
28 Mar 20243,278.903,279.003,250.203,260.903,041.217,901
27 Mar 20243,250.203,280.003,189.003,250.203,031.2325,052
26 Mar 20243,189.003,189.003,125.003,189.002,974.1597,573
25 Mar 20243,129.903,133.003,070.003,127.702,916.9810,597
22 Mar 20243,070.003,123.003,070.003,070.002,863.1755,765
21 Mar 20243,100.003,150.003,100.003,100.002,891.1551,255
20 Mar 20243,120.003,160.203,097.103,120.002,909.8047,969
19 Mar 20243,086.003,150.003,086.003,097.802,889.109,880
18 Mar 20243,119.903,147.803,106.003,115.602,905.701,991
15 Mar 20243,140.003,148.003,105.003,140.002,928.45191,372
14 Mar 20243,106.203,150.003,106.203,126.502,915.866,420
13 Mar 20243,144.003,160.003,104.003,144.002,932.1941,431
12 Mar 20243,107.003,133.003,100.003,107.002,897.6828,225
11 Mar 20243,080.003,150.003,080.003,080.002,872.5020,822
08 Mar 20243,110.003,140.003,064.103,110.002,900.4814,538
07 Mar 20243,100.003,140.003,092.003,103.802,894.6910,400
06 Mar 20243,146.403,146.403,080.003,146.402,934.4234,586
05 Mar 20243,088.003,099.903,060.003,085.902,878.002,659
04 Mar 20243,060.003,160.003,010.103,060.002,853.8426,248
01 Mar 20243,111.303,175.003,111.003,111.302,901.6920,643
29 Feb 20243,146.103,170.103,113.003,146.102,934.14287,749
28 Feb 20243,181.503,181.503,100.003,176.802,962.7810,161
27 Feb 20243,102.003,128.903,099.903,109.202,899.738,246
26 Feb 20243,086.103,140.003,086.103,086.102,878.1913,456
23 Feb 20243,130.003,144.003,090.003,131.202,920.251,369
22 Feb 20243,088.003,110.003,080.003,081.202,873.629
21 Feb 20243,071.103,156.303,071.103,089.902,881.733,355
20 Feb 20243,115.003,190.003,115.003,115.002,905.1437,231
19 Feb 20243,143.103,174.003,135.103,159.202,946.362,983
16 Feb 20243,174.803,180.003,127.003,174.602,960.722,548
15 Feb 20243,130.003,160.003,105.303,130.002,919.1312,764
14 Feb 20243,149.903,186.003,055.003,149.402,937.2210,625
13 Feb 20243,100.003,180.003,100.003,123.002,912.603,200
12 Feb 20243,180.003,194.103,115.003,176.202,962.226,957
09 Feb 20243,148.703,148.703,069.003,140.502,928.92594
08 Feb 20243,080.003,130.203,010.003,069.102,862.332,722
07 Feb 20243,130.003,150.003,130.003,130.002,919.1316,759
06 Feb 20243,150.003,171.003,114.003,148.202,936.106,878
05 Feb 20243,100.003,141.003,100.003,114.502,904.673,366
02 Feb 20243,080.003,159.003,060.003,145.102,933.214,766
01 Feb 20243,080.103,150.803,038.003,102.002,893.013,679
31 Jan 20243,037.003,149.003,037.003,037.002,832.3924,762
30 Jan 20243,056.003,150.003,056.003,056.002,850.1152,158
29 Jan 20243,105.003,190.003,105.003,105.002,895.8113,750
26 Jan 20243,150.003,200.003,150.003,150.002,937.7812,500
25 Jan 20243,170.003,185.003,069.903,145.502,933.581,343
24 Jan 20243,070.103,090.003,050.003,066.902,860.284,309
23 Jan 20243,035.003,100.003,010.203,042.702,837.715,463
22 Jan 20243,080.503,100.003,049.803,066.402,859.817,849
19 Jan 20243,050.003,133.703,050.003,056.902,850.956,843
18 Jan 20243,065.003,140.003,040.003,065.002,858.5127,548
17 Jan 20243,050.103,250.003,048.803,050.102,844.6185,303
16 Jan 20243,150.003,199.003,150.003,150.002,937.7824,796
15 Jan 20243,148.003,148.003,117.703,140.302,928.736,695
12 Jan 20243,148.003,169.903,100.003,122.302,911.951,167
11 Jan 20243,099.003,158.003,083.803,098.202,889.477,837
10 Jan 20243,128.003,160.003,098.003,128.502,917.733,036
09 Jan 20243,164.003,234.003,120.003,167.202,953.828,309
08 Jan 20243,184.003,323.303,184.003,193.002,977.888,634
05 Jan 20243,300.003,318.903,283.003,300.003,077.687,274
04 Jan 20243,340.003,340.003,280.003,331.403,106.962,339
03 Jan 20243,300.003,318.803,260.003,302.203,079.732,096
02 Jan 20243,251.003,310.003,230.003,277.003,056.227,570
29 Dec 20233,230.303,250.003,150.003,222.703,005.587,492
28 Dec 20233,250.003,250.003,165.803,250.003,031.0422,795
27 Dec 20233,200.003,200.003,104.303,200.002,984.4151,551
26 Dec 20233,109.503,170.003,109.503,109.502,900.0128,645
22 Dec 20233,127.303,149.903,120.003,143.202,931.44108,797
21 Dec 20233,099.003,120.003,069.503,099.902,891.061,073
20 Dec 20233,100.003,131.003,096.003,100.002,891.1524,480
19 Dec 20233,100.003,169.903,099.803,100.002,891.15176,826
18 Dec 20233,115.003,155.903,105.003,115.002,905.1489,142
15 Dec 20233,115.003,168.903,072.003,115.002,905.1457,011
14 Dec 20233,020.003,063.003,009.903,020.002,816.5461,324
13 Dec 20233,050.003,050.002,950.003,050.002,844.52455,334
12 Dec 20232,960.003,005.302,923.002,960.002,760.58133,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...