Mercado abrirá em 1 h 10 min

Empresa Nacional de Telecomunicaciones S.A. (ENTEL.SN)

Santiago - Santiago Preço Adiado. Moeda em CLP.
Adicionar à lista
2.790,00-46,40 (-1,64%)
No fechamento: 04:00PM CLT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CLPBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 20242.790,002.868,402.790,002.790,002.790,0023.505
24 de jun. de 20242.849,002.851,002.825,402.836,402.836,409.127
21 de jun. de 20242.845,002.921,002.845,002.845,002.845,0095.212
19 de jun. de 20242.900,002.939,002.897,002.900,002.900,006.793
18 de jun. de 20242.900,002.945,002.900,002.900,002.900,007.744
17 de jun. de 20242.920,002.955,002.914,902.917,902.917,906.631
14 de jun. de 20242.919,802.928,002.905,002.920,802.920,805.456
13 de jun. de 20242.910,002.950,002.910,002.910,002.910,0022.441
12 de jun. de 20242.910,002.965,002.910,002.919,102.919,109.600
11 de jun. de 20242.911,702.980,002.905,002.911,702.911,7029.492
10 de jun. de 20242.957,003.046,902.952,002.957,002.957,0016.716
07 de jun. de 20242.995,003.022,002.895,002.995,002.995,0034.101
06 de jun. de 20242.944,002.970,002.900,002.944,002.944,0023.588
05 de jun. de 20242.898,702.950,002.895,002.899,002.899,008.208
04 de jun. de 20242.929,902.962,602.911,902.924,402.924,4011.557
03 de jun. de 20242.908,003.050,002.908,002.913,702.913,708.317
31 de mai. de 20242.955,002.985,002.930,002.955,002.955,00284.904
30 de mai. de 20242.968,003.000,002.929,902.968,002.968,0022.821
29 de mai. de 20242.950,003.025,002.902,002.950,002.950,0015.395
28 de mai. de 20243.025,003.072,603.025,003.025,003.025,0034.004
27 de mai. de 20243.041,003.079,003.024,003.041,003.041,0014.761
24 de mai. de 20243.022,003.095,203.022,003.022,003.022,0029.609
23 de mai. de 20243.075,003.120,003.050,003.072,603.072,604.679
22 de mai. de 20243.094,003.094,003.040,003.076,203.076,209.618
20 de mai. de 20243.065,003.090,003.050,003.065,003.065,0036.699
17 de mai. de 20243.046,003.099,903.045,003.046,003.046,0024.096
16 de mai. de 20243.081,003.150,003.079,903.080,803.080,809.962
15 de mai. de 20243.110,003.169,003.077,903.113,303.113,309.265
14 de mai. de 20243.080,003.124,003.078,003.080,003.080,0052.841
13 de mai. de 20243.075,003.129,903.070,003.075,003.075,0022.963
10 de mai. de 20243.071,003.140,003.070,003.072,203.072,208.123
09 de mai. de 20243.070,003.120,003.070,003.070,003.070,0018.996
08 de mai. de 20243.090,003.184,003.087,003.093,603.093,6011.125
07 de mai. de 20243.110,003.200,003.110,003.110,003.110,0035.043
06 de mai. de 20243.180,003.300,003.180,003.194,803.194,8010.173
03 de mai. de 20243.268,103.303,503.230,003.268,303.268,304.343
02 de mai. de 20243.270,003.337,003.240,003.262,203.262,2010.790
30 de abr. de 20243.300,003.400,003.250,003.300,003.300,0046.986
29 de abr. de 20243.285,003.299,003.210,003.285,003.285,0051.154
26 de abr. de 20243.200,003.230,503.160,303.200,003.200,0017.462
25 de abr. de 20243.205,003.300,003.205,003.205,003.205,0019.013
25 de abr. de 2024235.4419 Dividendo
24 de abr. de 20243.495,003.530,003.450,003.494,703.259,267.187
23 de abr. de 20243.450,003.500,003.390,003.450,003.217,5719.583
22 de abr. de 20243.430,003.549,903.430,003.430,003.198,9255.520
19 de abr. de 20243.503,003.524,003.455,003.503,003.267,0038.030
18 de abr. de 20243.451,003.549,903.451,003.455,403.222,619.017
17 de abr. de 20243.449,003.545,003.355,003.449,003.216,6418.059
16 de abr. de 20243.500,003.636,003.450,003.500,003.264,2048.643
15 de abr. de 20243.595,003.625,103.553,003.595,003.352,8015.622
12 de abr. de 20243.600,003.669,003.561,103.600,003.357,4615.522
11 de abr. de 20243.660,003.696,903.555,103.660,003.413,4281.249
10 de abr. de 20243.659,903.680,003.610,003.659,903.413,3336.677
09 de abr. de 20243.648,503.650,003.570,003.649,403.403,543.602
08 de abr. de 20243.595,003.600,003.500,003.595,003.352,8050.482
05 de abr. de 20243.477,203.531,103.400,003.477,203.242,9412.631
04 de abr. de 20243.526,003.589,003.521,003.526,003.288,4553.593
03 de abr. de 20243.512,003.580,003.419,703.512,003.275,3911.724
02 de abr. de 20243.419,703.425,003.325,003.419,703.189,3117.522
01 de abr. de 20243.368,903.400,003.310,103.357,703.131,491.577
28 de mar. de 20243.278,903.279,003.250,203.260,903.041,217.901
27 de mar. de 20243.250,203.280,003.189,003.250,203.031,2325.052
26 de mar. de 20243.189,003.189,003.125,003.189,002.974,1597.573
25 de mar. de 20243.129,903.133,003.070,003.127,702.916,9810.597
22 de mar. de 20243.070,003.123,003.070,003.070,002.863,1755.765
21 de mar. de 20243.100,003.150,003.100,003.100,002.891,1551.255
20 de mar. de 20243.120,003.160,203.097,103.120,002.909,8047.969
19 de mar. de 20243.086,003.150,003.086,003.097,802.889,109.880
18 de mar. de 20243.119,903.147,803.106,003.115,602.905,701.991
15 de mar. de 20243.140,003.148,003.105,003.140,002.928,45191.372
14 de mar. de 20243.106,203.150,003.106,203.126,502.915,866.420
13 de mar. de 20243.144,003.160,003.104,003.144,002.932,1941.431
12 de mar. de 20243.107,003.133,003.100,003.107,002.897,6828.225
11 de mar. de 20243.080,003.150,003.080,003.080,002.872,5020.822
08 de mar. de 20243.110,003.140,003.064,103.110,002.900,4814.538
07 de mar. de 20243.100,003.140,003.092,003.103,802.894,6910.400
06 de mar. de 20243.146,403.146,403.080,003.146,402.934,4234.586
05 de mar. de 20243.088,003.099,903.060,003.085,902.878,002.659
04 de mar. de 20243.060,003.160,003.010,103.060,002.853,8426.248
01 de mar. de 20243.111,303.175,003.111,003.111,302.901,6920.643
29 de fev. de 20243.146,103.170,103.113,003.146,102.934,14287.749
28 de fev. de 20243.181,503.181,503.100,003.176,802.962,7810.161
27 de fev. de 20243.102,003.128,903.099,903.109,202.899,738.246
26 de fev. de 20243.086,103.140,003.086,103.086,102.878,1913.456
23 de fev. de 20243.130,003.144,003.090,003.131,202.920,251.369
22 de fev. de 20243.088,003.110,003.080,003.081,202.873,629
21 de fev. de 20243.071,103.156,303.071,103.089,902.881,733.355
20 de fev. de 20243.115,003.190,003.115,003.115,002.905,1437.231
19 de fev. de 20243.143,103.174,003.135,103.159,202.946,362.983
16 de fev. de 20243.174,803.180,003.127,003.174,602.960,722.548
15 de fev. de 20243.130,003.160,003.105,303.130,002.919,1312.764
14 de fev. de 20243.149,903.186,003.055,003.149,402.937,2210.625
13 de fev. de 20243.100,003.180,003.100,003.123,002.912,603.200
12 de fev. de 20243.180,003.194,103.115,003.176,202.962,226.957
09 de fev. de 20243.148,703.148,703.069,003.140,502.928,92594
08 de fev. de 20243.080,003.130,203.010,003.069,102.862,332.722
07 de fev. de 20243.130,003.150,003.130,003.130,002.919,1316.759
06 de fev. de 20243.150,003.171,003.114,003.148,202.936,106.878
05 de fev. de 20243.100,003.141,003.100,003.114,502.904,673.366
02 de fev. de 20243.080,003.159,003.060,003.145,102.933,214.766
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...