Bolsa de Santiago · CLP
Datos históricos de Empresa Nacional de Telecomunicaciones S.A.
Empresa Nacional de Telecomunicaciones S.A. · ENTEL.SN
CLP 4,250.00
▼ -18.00 (-0.42%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- −0.93%
- Máximo
- US$5,250.00
- 14 de noviembre de 2025
- Mínimo
- US$3,300.00
- 10 de junio de 2026
- Volumen medio diario
- 0.33 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4,277.70 | 4,300.00 | 4,198.60 | 4,250.00 | −0.42% | 848,812 |
| 8 oct 2026 | 4,298.00 | 4,298.00 | 4,177.70 | 4,268.00 | +1.54% | 339,808 |
| 7 oct 2026 | 4,205.00 | 4,205.10 | 4,137.00 | 4,203.10 | −0.49% | 371,689 |
| 6 oct 2026 | 4,246.00 | 4,296.00 | 4,139.20 | 4,224.00 | −0.52% | 230,290 |
| 5 oct 2026 | 4,218.40 | 4,262.00 | 4,141.90 | 4,246.00 | +1.10% | 76,010 |
| 2 oct 2026 | 4,118.50 | 4,224.00 | 4,083.00 | 4,200.00 | +2.44% | 313,142 |
| 1 oct 2026 | 3,990.70 | 4,128.10 | 3,960.00 | 4,100.00 | +3.54% | 672,970 |
| 30 sep 2026 | 3,960.00 | 4,000.00 | 3,950.50 | 3,960.00 | 0.00% | 466,185 |
| 29 sep 2026 | 4,000.00 | 4,000.00 | 3,960.00 | 3,960.00 | −0.08% | 220,923 |
| 28 sep 2026 | 3,990.00 | 3,990.00 | 3,936.80 | 3,963.30 | −0.42% | 473,843 |
| 25 sep 2026 | 3,981.00 | 4,015.90 | 3,952.20 | 3,980.00 | −0.25% | 260,492 |
| 24 sep 2026 | 3,982.00 | 4,035.00 | 3,910.00 | 3,990.00 | −0.25% | 1.44 M |
| 23 sep 2026 | 3,998.90 | 4,042.00 | 3,990.00 | 4,000.00 | 0.00% | 120,825 |
| 22 sep 2026 | 3,948.00 | 4,023.10 | 3,948.00 | 4,000.00 | +1.32% | 71,351 |
| 21 sep 2026 | 3,990.00 | 3,990.00 | 3,927.90 | 3,948.00 | −0.73% | 49,797 |
| 17 sep 2026 | 3,961.00 | 3,989.00 | 3,961.00 | 3,977.00 | +0.40% | 48,331 |
| 16 sep 2026 | 3,899.40 | 3,989.00 | 3,899.40 | 3,961.00 | +2.04% | 189,595 |
| 15 sep 2026 | 3,919.60 | 3,919.60 | 3,849.80 | 3,882.00 | −0.97% | 239,597 |
| 14 sep 2026 | 3,852.00 | 3,920.00 | 3,803.00 | 3,920.00 | +1.77% | 189,583 |
| 11 sep 2026 | 3,867.30 | 3,871.90 | 3,843.60 | 3,852.00 | +0.05% | 93,611 |
| 10 sep 2026 | 3,987.90 | 3,987.90 | 3,792.10 | 3,850.00 | −0.24% | 647,602 |
| 9 sep 2026 | 3,805.00 | 3,881.30 | 3,804.90 | 3,859.20 | +1.29% | 121,252 |
| 8 sep 2026 | 3,830.00 | 3,872.60 | 3,810.00 | 3,810.00 | −0.98% | 36,404 |
| 7 sep 2026 | 3,827.10 | 3,910.30 | 3,827.10 | 3,847.60 | +0.99% | 71,433 |
| 4 sep 2026 | 3,830.00 | 3,859.90 | 3,784.60 | 3,810.00 | −0.34% | 102,321 |
| 3 sep 2026 | 3,894.20 | 3,894.20 | 3,810.00 | 3,823.00 | −1.97% | 75,184 |
| 2 sep 2026 | 3,863.00 | 3,900.00 | 3,815.60 | 3,900.00 | +0.05% | 62,994 |
| 1 sep 2026 | 3,880.00 | 3,899.60 | 3,780.00 | 3,898.00 | +0.46% | 83,110 |
| 31 ago 2026 | 3,819.00 | 3,990.00 | 3,749.50 | 3,880.00 | +2.51% | 369,665 |
| 28 ago 2026 | 3,870.00 | 3,870.00 | 3,777.80 | 3,785.00 | −2.20% | 140,687 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.