Skip to main content
Empresa Nacional de Telecomunicaciones S.A. (SNSE:ENTEL)
Chile flag Chile · Delayed Price · Currency is CLP
3,597.00
+34.30 (0.96%)
Apr 28, 2026, 4:00 PM CLT

SNSE:ENTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,562.703,597.003,534.403,573.303,573.300.30%164,252
Apr 27, 20263,600.103,683.103,537.803,562.703,562.70-3.27%125,496
Apr 24, 20263,670.203,707.603,670.003,683.103,543.101.10%51,655
Apr 23, 20263,670.303,768.603,633.503,643.003,504.52-0.58%128,718
Apr 22, 20263,600.003,774.803,600.003,664.203,524.924.69%105,429
Apr 21, 20263,812.003,812.003,500.003,500.003,366.96-7.43%149,796
Apr 20, 20263,890.003,901.803,760.403,780.803,637.09-3.04%116,774
Apr 17, 20264,025.004,025.003,881.503,899.503,751.27-2.76%76,959
Apr 16, 20263,900.004,020.003,896.904,010.003,857.571.53%103,101
Apr 15, 20264,025.504,050.003,941.803,949.503,799.37-0.62%110,845
Apr 14, 20263,956.104,050.003,956.103,974.103,823.041.90%192,979
Apr 13, 20263,897.903,979.903,835.403,900.003,751.762.33%543,474
Apr 10, 20263,823.603,871.703,769.803,811.303,666.431.10%141,330
Apr 9, 20263,987.903,987.903,770.003,770.003,626.70-0.74%162,392
Apr 8, 20263,781.803,971.703,718.703,798.003,653.631.98%219,070
Apr 7, 20263,592.303,739.903,592.203,724.303,582.732.32%183,313
Apr 6, 20263,700.003,739.903,628.603,640.003,501.64-1.62%718,058
Apr 2, 20263,711.003,780.003,685.003,700.003,559.36-1.25%96,079
Apr 1, 20263,798.003,801.503,702.103,747.003,604.572.10%256,696
Mar 31, 20263,762.203,852.703,618.603,670.003,530.50-3.42%334,769
Mar 30, 20263,715.003,831.603,705.903,800.003,655.561.90%201,028
Mar 27, 20263,800.003,800.003,720.803,729.003,587.26-0.15%72,648
Mar 26, 20263,776.503,877.803,734.503,734.503,592.55-0.57%414,797
Mar 25, 20263,664.603,756.003,664.603,756.003,613.231.10%201,891
Mar 24, 20263,750.003,759.403,682.503,715.203,573.98-1.49%1,011,378
Mar 23, 20263,825.803,825.803,739.403,771.403,628.04-2.67%144,592
Mar 20, 20263,908.903,908.903,875.003,875.003,727.71-1.03%270,422
Mar 19, 20263,950.003,992.003,850.103,915.203,766.380.58%133,657
Mar 18, 20263,867.503,950.003,850.003,892.603,744.641.29%595,939
Mar 17, 20263,763.603,899.703,763.603,843.003,696.921.77%137,197
Mar 16, 20263,700.003,809.203,670.203,776.003,632.472.02%455,123
Mar 13, 20263,800.103,800.103,641.303,701.403,560.70-2.71%179,930
Mar 12, 20263,840.003,845.403,774.703,804.503,659.89-0.95%143,725
Mar 11, 20263,900.003,900.003,746.003,841.103,695.09-0.59%302,022
Mar 10, 20263,700.003,874.803,674.703,864.003,717.124.43%277,575
Mar 9, 20263,770.103,850.003,700.003,700.003,559.36-4.52%175,046
Mar 6, 20263,887.203,903.503,845.303,875.003,727.710.65%243,662
Mar 5, 20263,800.003,850.003,723.103,850.003,703.662.67%640,334
Mar 4, 20263,759.003,883.803,750.003,750.003,607.46-0.27%243,361
Mar 3, 20263,880.003,880.003,725.003,760.003,617.08-3.10%496,108
Mar 2, 20263,950.003,950.003,800.203,880.203,732.71-0.38%224,045
Feb 27, 20263,943.003,950.003,894.903,894.903,746.85-0.77%1,158,075
Feb 26, 20263,899.903,935.003,891.603,925.003,775.810.20%232,356
Feb 25, 20263,860.004,000.003,785.003,917.003,768.111.48%331,192
Feb 24, 20263,900.003,964.703,843.903,860.003,713.28-2.28%384,923
Feb 23, 20264,117.004,117.003,887.403,949.903,799.76-4.75%390,783
Feb 20, 20263,807.604,147.003,766.004,147.003,989.3710.00%278,120
Feb 19, 20263,800.003,800.003,667.903,770.003,626.70-3,440,880
Feb 18, 20263,790.003,849.803,758.603,770.003,626.70-0.72%364,008
Feb 17, 20263,850.003,851.703,780.003,797.203,652.860.19%123,891
Feb 16, 20263,797.703,902.203,790.003,790.003,645.940.80%172,520
Feb 13, 20263,765.403,799.903,700.103,760.003,617.08-212,801
Feb 12, 20263,940.003,940.003,711.503,760.003,617.08-4.57%774,379
Feb 11, 20264,000.004,045.003,900.003,940.003,790.23-1.50%488,939
Feb 10, 20264,578.004,600.004,000.004,000.003,847.95-12.63%1,126,831
Feb 9, 20264,606.404,750.004,522.404,578.004,403.98-0.62%289,970
Feb 6, 20264,565.004,700.204,471.304,606.404,431.300.74%132,070
Feb 5, 20264,765.004,848.904,525.004,572.504,398.69-2.71%60,904
Feb 4, 20264,948.004,948.004,601.704,700.004,521.35-5.01%222,930
Feb 3, 20264,850.004,948.004,749.604,948.004,759.922.02%86,712
Feb 2, 20264,690.004,850.004,501.004,850.004,665.643.41%328,429
Jan 30, 20264,850.004,879.704,670.104,690.004,511.73-2.29%196,265
Jan 29, 20265,150.005,150.004,800.004,800.004,617.55-5.32%144,435
Jan 28, 20264,999.005,142.504,980.705,069.904,877.191.42%185,740
Jan 27, 20264,919.004,999.004,780.004,999.004,808.981.62%192,741
Jan 26, 20264,702.004,950.004,680.004,919.504,732.504.21%188,113
Jan 23, 20264,869.004,900.004,720.504,720.704,541.26-1.24%103,381
Jan 22, 20264,730.004,896.904,730.004,780.004,598.311.06%218,510
Jan 21, 20264,553.804,800.004,518.904,730.004,550.214.53%680,987
Jan 20, 20264,590.004,700.004,480.104,525.004,353.00-1.53%642,428
Jan 19, 20264,695.004,695.004,567.804,595.104,420.43-2.13%36,484
Jan 16, 20264,720.004,764.004,600.204,695.004,516.54-0.60%96,619
Jan 15, 20264,800.004,930.704,700.004,723.404,543.86-2.00%83,574
Jan 14, 20264,778.004,900.304,747.904,820.004,636.780.88%331,219
Jan 13, 20264,680.004,832.404,642.004,778.004,596.383.76%160,253
Jan 12, 20264,819.004,819.004,605.004,605.004,429.96-4.06%163,689
Jan 9, 20264,890.004,910.004,799.904,799.904,617.45-1.72%68,446
Jan 8, 20264,989.004,989.004,844.304,884.004,698.35-2.12%326,927
Jan 7, 20264,933.604,990.004,757.304,990.004,800.320.81%193,363
Jan 6, 20264,958.005,057.204,821.704,950.004,761.84-0.16%254,831
Jan 5, 20264,896.005,020.604,845.304,958.004,769.541.26%207,331
Jan 2, 20264,686.104,949.904,663.704,896.304,710.184.15%187,264
Dec 30, 20254,780.004,799.804,650.104,701.004,522.31-1.65%112,439
Dec 29, 20254,500.004,800.004,500.004,780.004,598.316.89%897,086
Dec 26, 20254,400.004,485.504,369.404,471.704,301.723.20%86,325
Dec 24, 20254,500.004,500.004,325.004,332.904,168.20-1.53%33,673
Dec 23, 20254,250.004,533.904,250.004,400.004,232.753.53%324,881
Dec 22, 20254,100.004,319.104,068.604,250.004,088.454.81%436,040
Dec 19, 20254,159.004,226.604,055.004,055.003,900.86-3.48%364,686
Dec 18, 20254,340.004,340.004,164.604,201.004,041.310.08%133,477
Dec 17, 20254,200.004,240.004,131.004,197.604,038.040.30%89,064
Dec 16, 20254,100.004,200.004,100.004,185.004,025.920.04%147,536
Dec 15, 20254,218.704,260.004,133.004,183.204,024.19-0.52%759,776
Dec 12, 20254,200.004,308.204,200.004,205.004,045.160.12%341,282
Dec 11, 20254,232.004,300.004,100.004,200.004,040.35-0.76%738,484
Dec 10, 20254,350.004,350.004,210.004,232.004,071.14-2.65%101,089
Dec 9, 20254,431.004,435.004,220.004,347.004,181.76-1.90%648,168
Dec 5, 20254,242.704,440.004,242.704,431.004,262.572.88%192,531
Dec 4, 20254,347.004,488.504,000.004,306.904,143.19-1.44%447,946
Dec 3, 20254,462.004,462.004,351.004,370.004,203.89-2.06%186,893