Skip to main content
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
3,700.00
-175.00 (-4.52%)
Mar 9, 2026, 4:00 PM CLT

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,887.203,903.503,845.303,875.003,875.000.65%243,662
Mar 5, 20263,800.003,850.003,723.103,850.003,850.002.67%640,334
Mar 4, 20263,759.003,883.803,750.003,750.003,750.00-0.27%243,361
Mar 3, 20263,880.003,880.003,725.003,760.003,760.00-3.10%496,108
Mar 2, 20263,950.003,950.003,800.203,880.203,880.20-0.38%224,045
Feb 27, 20263,943.003,950.003,894.903,894.903,894.90-0.77%1,158,075
Feb 26, 20263,899.903,935.003,891.603,925.003,925.000.20%232,356
Feb 25, 20263,860.004,000.003,785.003,917.003,917.001.48%331,192
Feb 24, 20263,900.003,964.703,843.903,860.003,860.00-2.28%384,923
Feb 23, 20264,117.004,117.003,887.403,949.903,949.90-4.75%390,783
Feb 20, 20263,807.604,147.003,766.004,147.004,147.0010.00%278,120
Feb 19, 20263,800.003,800.003,667.903,770.003,770.00-3,440,880
Feb 18, 20263,790.003,849.803,758.603,770.003,770.00-0.72%364,008
Feb 17, 20263,850.003,851.703,780.003,797.203,797.200.19%123,891
Feb 16, 20263,797.703,902.203,790.003,790.003,790.000.80%172,520
Feb 13, 20263,765.403,799.903,700.103,760.003,760.00-212,801
Feb 12, 20263,940.003,940.003,711.503,760.003,760.00-4.57%774,379
Feb 11, 20264,000.004,045.003,900.003,940.003,940.00-1.50%488,939
Feb 10, 20264,578.004,600.004,000.004,000.004,000.00-12.63%1,126,831
Feb 9, 20264,606.404,750.004,522.404,578.004,578.00-0.62%289,970
Feb 6, 20264,565.004,700.204,471.304,606.404,606.400.74%132,070
Feb 5, 20264,765.004,848.904,525.004,572.504,572.50-2.71%60,904
Feb 4, 20264,948.004,948.004,601.704,700.004,700.00-5.01%222,930
Feb 3, 20264,850.004,948.004,749.604,948.004,948.002.02%86,712
Feb 2, 20264,690.004,850.004,501.004,850.004,850.003.41%328,429
Jan 30, 20264,850.004,879.704,670.104,690.004,690.00-2.29%196,265
Jan 29, 20265,150.005,150.004,800.004,800.004,800.00-5.32%144,435
Jan 28, 20264,999.005,142.504,980.705,069.905,069.901.42%185,740
Jan 27, 20264,919.004,999.004,780.004,999.004,999.001.62%192,741
Jan 26, 20264,702.004,950.004,680.004,919.504,919.504.21%188,113
Jan 23, 20264,869.004,900.004,720.504,720.704,720.70-1.24%103,381
Jan 22, 20264,730.004,896.904,730.004,780.004,780.001.06%218,510
Jan 21, 20264,553.804,800.004,518.904,730.004,730.004.53%680,987
Jan 20, 20264,590.004,700.004,480.104,525.004,525.00-1.53%642,428
Jan 19, 20264,695.004,695.004,567.804,595.104,595.10-2.13%36,484
Jan 16, 20264,720.004,764.004,600.204,695.004,695.00-0.60%96,619
Jan 15, 20264,800.004,930.704,700.004,723.404,723.40-2.00%83,574
Jan 14, 20264,778.004,900.304,747.904,820.004,820.000.88%331,219
Jan 13, 20264,680.004,832.404,642.004,778.004,778.003.76%160,253
Jan 12, 20264,819.004,819.004,605.004,605.004,605.00-4.06%163,689
Jan 9, 20264,890.004,910.004,799.904,799.904,799.90-1.72%68,446
Jan 8, 20264,989.004,989.004,844.304,884.004,884.00-2.12%326,927
Jan 7, 20264,933.604,990.004,757.304,990.004,990.000.81%193,363
Jan 6, 20264,958.005,057.204,821.704,950.004,950.00-0.16%254,831
Jan 5, 20264,896.005,020.604,845.304,958.004,958.001.26%207,331
Jan 2, 20264,686.104,949.904,663.704,896.304,896.304.15%187,264
Dec 30, 20254,780.004,799.804,650.104,701.004,701.00-1.65%112,439
Dec 29, 20254,500.004,800.004,500.004,780.004,780.006.89%897,086
Dec 26, 20254,400.004,485.504,369.404,471.704,471.703.20%86,325
Dec 24, 20254,500.004,500.004,325.004,332.904,332.90-1.53%33,673
Dec 23, 20254,250.004,533.904,250.004,400.004,400.003.53%324,881
Dec 22, 20254,100.004,319.104,068.604,250.004,250.004.81%436,040
Dec 19, 20254,159.004,226.604,055.004,055.004,055.00-3.48%364,686
Dec 18, 20254,340.004,340.004,164.604,201.004,201.000.08%133,477
Dec 17, 20254,200.004,240.004,131.004,197.604,197.600.30%89,064
Dec 16, 20254,100.004,200.004,100.004,185.004,185.000.04%147,536
Dec 15, 20254,218.704,260.004,133.004,183.204,183.20-0.52%759,776
Dec 12, 20254,200.004,308.204,200.004,205.004,205.000.12%341,282
Dec 11, 20254,232.004,300.004,100.004,200.004,200.00-0.76%738,484
Dec 10, 20254,350.004,350.004,210.004,232.004,232.00-2.65%101,089
Dec 9, 20254,431.004,435.004,220.004,347.004,347.00-1.90%648,168
Dec 5, 20254,242.704,440.004,242.704,431.004,431.002.88%192,531
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