Skip to main content
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
4,431.00
+124.10 (2.88%)
At close: Dec 5, 2025

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,242.704,440.004,242.704,439.60-3.08%127,661
Dec 4, 20254,347.004,488.504,000.004,306.904,306.90-1.44%447,946
Dec 3, 20254,462.004,462.004,351.004,370.004,370.00-2.06%186,893
Dec 2, 20254,545.004,604.704,350.004,462.004,462.00-1.83%535,887
Dec 1, 20254,665.304,673.004,545.004,545.004,545.00-2.58%162,918
Nov 28, 20254,723.004,780.004,665.204,665.204,665.20-1.86%88,126
Nov 27, 20254,674.304,765.704,610.104,753.504,753.502.71%44,695
Nov 26, 20254,569.904,628.004,503.004,628.004,628.002.96%171,773
Nov 25, 20254,550.004,697.204,495.104,495.104,495.10-0.55%430,083
Nov 24, 20254,724.604,724.704,520.004,520.004,520.00-4.33%669,795
Nov 21, 20254,860.004,860.004,590.004,724.704,724.70-0.31%149,444
Nov 20, 20254,778.004,900.004,651.204,739.504,739.50-0.85%314,704
Nov 19, 20254,801.504,894.204,780.004,780.004,780.00-1.44%109,604
Nov 18, 20255,000.005,000.004,767.204,850.004,850.00-3.00%416,063
Nov 17, 20255,050.005,197.504,950.005,000.005,000.001.01%281,776
Nov 14, 20255,250.005,250.004,935.004,950.004,835.00-4.81%503,113
Nov 13, 20254,850.005,200.004,850.005,200.005,079.197.22%308,958
Nov 12, 20254,720.004,916.504,720.004,850.004,737.322.75%1,292,323
Nov 11, 20254,795.004,796.504,713.604,720.004,610.34-1.56%1,637,139
Nov 10, 20254,615.004,797.004,600.004,795.004,683.604.12%274,150
Nov 7, 20254,550.004,641.404,550.004,605.304,498.311.79%111,750
Nov 6, 20254,500.004,577.704,477.804,524.104,418.990.54%461,253
Nov 5, 20254,549.904,561.504,500.004,500.004,395.45-1.10%231,764
Nov 4, 20254,500.004,550.004,400.004,550.004,444.291.11%320,984
Nov 3, 20254,480.004,500.004,400.004,500.004,395.450.29%826,691
Oct 30, 20254,433.004,489.004,388.904,486.804,382.56-0.29%103,825
Oct 29, 20254,500.004,500.004,350.004,500.004,395.450.76%629,860
Oct 28, 20254,339.704,466.004,339.704,466.004,362.242.21%203,041
Oct 27, 20254,395.004,498.004,215.404,369.504,267.99-0.69%239,522
Oct 24, 20254,500.004,500.004,211.104,400.004,297.78-0.51%453,800
Oct 23, 20254,420.004,490.004,272.804,422.704,319.95-0.05%1,348,451
Oct 22, 20254,400.004,425.004,298.004,425.004,322.200.57%595,443
Oct 21, 20254,240.004,413.004,221.704,400.004,297.783.53%181,331
Oct 20, 20254,099.904,250.004,040.704,250.004,151.266.25%94,641
Oct 17, 20254,279.804,279.803,950.004,000.003,907.07-6.97%417,087
Oct 16, 20254,405.504,422.204,299.804,299.804,199.91-3.38%187,859
Oct 15, 20254,300.004,548.304,300.004,450.004,346.62-1.11%1,273,141
Oct 14, 20254,300.004,500.004,281.104,500.004,395.454.65%4,589,775
Oct 13, 20254,200.004,352.604,200.004,300.004,200.100.23%163,788
Oct 10, 20254,315.004,389.604,212.404,290.004,190.33-2.72%814,250
Oct 9, 20254,447.004,499.904,365.604,410.004,307.550.23%850,970
Oct 8, 20254,190.004,499.004,190.004,400.004,297.784.72%1,428,682
Oct 7, 20253,910.004,304.403,910.004,201.504,103.895.04%1,240,014
Oct 6, 20253,799.904,050.003,600.004,000.003,907.075.26%1,736,056
Oct 3, 20253,679.903,808.103,579.103,800.003,711.722.98%652,788
Oct 2, 20253,375.603,690.003,341.303,690.003,604.279.78%1,375,882
Oct 1, 20253,364.503,409.803,344.003,361.203,283.11-0.85%216,167
Sep 30, 20253,384.703,421.003,300.003,390.003,311.241.41%384,406
Sep 29, 20253,415.403,443.003,343.003,343.003,265.33-3.10%166,772
Sep 26, 20253,285.103,449.903,285.103,449.903,369.753.86%867,546
Sep 25, 20253,325.003,370.303,301.103,321.603,244.430.62%530,492
Sep 24, 20253,330.003,354.903,301.003,301.203,224.51-0.57%355,419
Sep 23, 20253,460.003,460.003,320.003,320.003,242.87-3.99%197,849
Sep 22, 20253,489.003,489.003,380.003,457.803,377.47-0.92%244,043
Sep 17, 20253,447.703,490.003,416.903,490.003,408.921.78%126,581
Sep 16, 20253,442.303,442.303,360.003,428.903,349.24-0.30%28,974
Sep 15, 20253,469.303,490.703,410.403,439.203,359.30-0.87%2,014,343
Sep 12, 20253,435.403,494.003,400.003,469.303,388.700.88%310,907
Sep 11, 20253,324.903,448.503,310.703,439.003,359.103.67%1,244,464
Sep 10, 20253,286.803,400.003,220.103,317.103,240.04-0.09%620,207
Sep 9, 20253,328.003,356.003,314.003,320.003,242.87-0.28%1,361,717
Sep 8, 20253,327.903,343.103,318.003,329.303,251.95-0.96%243,367
Sep 5, 20253,395.003,448.503,358.203,361.503,283.40-1.11%295,190
Sep 4, 20253,378.503,416.003,358.703,399.303,320.330.62%398,967
Sep 3, 20253,410.003,415.003,310.103,378.503,300.01-1.07%289,235
Sep 2, 20253,420.003,449.203,394.903,415.003,335.66-0.12%254,633
Sep 1, 20253,336.903,447.903,336.903,419.103,339.672.00%243,605
Aug 29, 20253,267.003,352.003,267.003,352.003,274.131.58%207,397
Aug 28, 20253,290.003,333.603,290.003,300.003,223.330.15%666,599
Aug 27, 20253,256.003,295.003,233.303,295.003,218.451.20%377,255
Aug 26, 20253,295.003,300.003,256.003,256.003,180.36-0.88%949,818
Aug 25, 20253,207.003,285.003,207.003,285.003,208.682.32%398,516
Aug 22, 20253,200.003,237.903,190.003,210.603,136.010.33%284,150
Aug 21, 20253,147.803,239.603,147.803,200.003,125.662.07%510,699
Aug 20, 20253,217.003,229.903,135.103,135.103,062.26-2.55%502,193
Aug 19, 20253,200.003,250.003,185.903,217.003,142.260.53%1,096,412
Aug 18, 20253,246.003,279.903,200.003,200.003,125.66-1.42%527,010
Aug 14, 20253,250.003,260.003,224.103,246.003,170.590.19%511,193
Aug 13, 20253,211.803,260.003,209.803,240.003,164.730.62%483,032
Aug 12, 20253,232.003,237.003,200.603,220.003,145.190.63%58,106
Aug 11, 20253,240.003,240.003,190.003,200.003,125.66-0.93%889,253
Aug 8, 20253,239.003,250.003,201.003,229.903,154.86-0.31%81,841
Aug 7, 20253,200.003,250.003,200.003,240.003,164.730.62%96,527
Aug 6, 20253,200.003,245.903,184.803,220.003,145.190.63%242,538
Aug 5, 20253,259.003,259.003,185.003,200.003,125.66-1.84%198,305
Aug 4, 20253,219.003,298.003,219.003,260.003,184.261.27%846,777
Aug 1, 20253,209.203,255.003,200.003,219.103,144.310.73%203,786
Jul 31, 20253,149.603,224.803,149.603,195.803,121.551.13%468,475
Jul 30, 20253,056.503,170.003,056.503,160.003,086.590.67%675,154
Jul 29, 20253,055.003,150.003,055.003,139.003,066.072.38%1,011,361
Jul 28, 20253,099.003,115.003,066.003,066.002,994.77-1.06%1,733,058
Jul 25, 20253,030.003,099.003,030.003,099.003,027.001.51%1,129,353
Jul 24, 20253,025.003,070.003,025.003,053.002,982.070.10%1,320,286
Jul 23, 20253,067.203,076.003,049.903,049.902,979.04-0.57%549,155
Jul 22, 20253,098.003,099.003,063.103,067.302,996.04-1.02%381,001
Jul 21, 20253,032.003,099.003,032.003,099.003,027.002.54%174,689
Jul 18, 20253,011.103,049.003,009.603,022.302,952.080.37%260,234
Jul 17, 20253,018.403,066.803,010.303,011.102,941.15-0.25%424,817
Jul 15, 20253,011.003,040.003,011.003,018.502,948.370.28%115,626
Jul 14, 20253,007.403,023.503,007.403,010.002,940.07-0.50%642,939