Telefónica Chile S.A. (SNSE:CTC)
Chile
· Delayed Price · Currency is CLP 325.00
0.00 (0.00%)
At close: Dec 4, 2025
Telefónica Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Dec 3, 2025 | 301.00 | 301.00 | 301.00 | 325.00 | 325.00 | - | 3,903 |
| Dec 2, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Dec 1, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 447 |
| Nov 27, 2025 | 321.88 | 321.88 | 321.88 | 325.00 | 325.00 | - | 5,000 |
| Nov 26, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 25, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 1,303 |
| Nov 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 20, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 19, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 18, 2025 | 361.00 | 361.00 | 361.00 | 325.00 | 325.00 | - | 11,000 |
| Nov 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 14, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 13, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 234 |
| Nov 12, 2025 | 361.00 | 361.00 | 361.00 | 325.00 | 325.00 | - | 2,279 |
| Nov 11, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 10, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 500 |
| Nov 7, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Nov 6, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 103 |
| Nov 5, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 1,390 |
| Nov 4, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 233 |
| Nov 3, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 30, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 29, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 28, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 27, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 24, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 1,800 |
| Oct 23, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 231 |
| Oct 22, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 21, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 20, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 17, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 16, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Oct 14, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 30.00% | 33,154 |
| Oct 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,993 |
| Oct 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,000 |
| Oct 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Oct 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 26, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 24, 2025 | 280.00 | 280.00 | 280.00 | 250.00 | 250.00 | - | 8,030 |
| Sep 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 165 |
| Sep 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,153 |
| Sep 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 10, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 9, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 55 |
| Sep 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2 |
| Sep 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 647 |
| Sep 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 29, 2025 | 301.10 | 301.10 | 301.10 | 250.00 | 250.00 | - | 4,031 |
| Aug 28, 2025 | 250.10 | 250.10 | 250.10 | 250.00 | 250.00 | - | 4,031 |
| Aug 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 26, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 22, 2025 | 300.00 | 300.00 | 300.00 | 250.00 | 250.00 | - | 8,699 |
| Aug 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 37 |
| Aug 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 34 |
| Aug 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 13, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,000 |
| Aug 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 550 |
| Aug 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 6, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 5, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 4, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 625 |
| Jul 31, 2025 | 281.00 | 281.00 | 281.00 | 250.00 | 250.00 | - | 3,540 |
| Jul 30, 2025 | 281.00 | 281.00 | 281.00 | 250.00 | 250.00 | - | 12,714 |
| Jul 29, 2025 | 274.00 | 274.00 | 274.00 | 250.00 | 250.00 | - | 6,289 |
| Jul 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,079 |
| Jul 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 180 |
| Jul 17, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 2,090 |
| Jul 15, 2025 | 301.00 | 301.00 | 301.00 | 250.00 | 250.00 | - | 4,000 |
| Jul 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |