Mercados españoles cerrados

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
3.146,10-30,70 (-0,97%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 20243168,003170,103113,003146,103146,10392.095
28 feb 20243181,503181,503100,003176,803176,8010.161
27 feb 20243102,003128,903099,903109,203109,208246
26 feb 20243086,103140,003086,103086,103086,1013.456
23 feb 20243130,003144,003090,003131,203131,201369
22 feb 20243088,003110,003080,003081,203081,209
21 feb 20243071,103156,303071,103089,903089,903355
20 feb 20243115,003190,003115,003115,003115,0037.231
19 feb 20243143,103174,003135,103159,203159,202983
16 feb 20243174,803180,003127,003174,603174,602548
15 feb 20243130,003160,003105,303130,003130,0012.764
14 feb 20243149,903186,003055,003149,403149,4010.625
13 feb 20243100,003180,003100,003123,003123,003200
12 feb 20243180,003194,103115,003176,203176,206957
09 feb 20243148,703148,703069,003140,503140,50594
08 feb 20243080,003130,203010,003069,103069,102722
07 feb 20243130,003150,003130,003130,003130,0016.759
06 feb 20243150,003171,003114,003148,203148,206878
05 feb 20243100,003141,003100,003114,503114,503366
02 feb 20243080,003159,003060,003145,103145,104766
01 feb 20243080,103150,803038,003102,003102,003679
31 ene 20243037,003149,003037,003037,003037,0024.762
30 ene 20243056,003150,003056,003056,003056,0052.158
29 ene 20243105,003190,003105,003105,003105,0013.750
26 ene 20243150,003200,003150,003150,003150,0012.500
25 ene 20243170,003185,003069,903145,503145,501343
24 ene 20243070,103090,003050,003066,903066,904309
23 ene 20243035,003100,003010,203042,703042,705463
22 ene 20243080,503100,003049,803066,403066,407849
19 ene 20243050,003133,703050,003056,903056,906843
18 ene 20243065,003140,003040,003065,003065,0027.548
17 ene 20243050,103250,003048,803050,103050,1085.303
16 ene 20243150,003199,003150,003150,003150,0024.796
15 ene 20243148,003148,003117,703140,303140,306695
12 ene 20243148,003169,903100,003122,303122,301167
11 ene 20243099,003158,003083,803098,203098,207837
10 ene 20243128,003160,003098,003128,503128,503036
09 ene 20243164,003234,003120,003167,203167,208309
08 ene 20243184,003323,303184,003193,003193,008634
05 ene 20243300,003318,903283,003300,003300,007274
04 ene 20243340,003340,003280,003331,403331,402339
03 ene 20243300,003318,803260,003302,203302,202096
02 ene 20243251,003310,003230,003277,003277,007570
29 dic 20233230,303250,003150,003222,703222,707492
28 dic 20233250,003250,003165,803250,003250,0022.795
27 dic 20233200,003200,003104,303200,003200,0051.551
26 dic 20233109,503170,003109,503109,503109,5028.645
22 dic 20233127,303149,903120,003143,203143,20108.797
21 dic 20233099,003120,003069,503099,903099,901073
20 dic 20233100,003131,003096,003100,003100,0024.480
19 dic 20233100,003169,903099,803100,003100,00176.826
18 dic 20233115,003155,903105,003115,003115,0089.142
15 dic 20233115,003168,903072,003115,003115,0057.011
14 dic 20233020,003063,003009,903020,003020,0061.324
13 dic 20233050,003050,002950,003050,003050,00455.334
12 dic 20232960,003005,302923,002960,002960,00133.640
11 dic 20232975,002990,202911,002975,002975,0020.046
07 dic 20232910,002949,802903,102910,002910,00312.354
06 dic 20232931,102950,002890,002931,102931,10417.651
05 dic 20232872,002911,002860,002878,802878,805907
04 dic 20232860,002930,002860,002860,002860,00336.046
01 dic 20232940,002974,002908,002930,702930,704368
30 nov 20232905,002988,002828,102905,002905,00733.257
29 nov 20232995,002999,002950,102988,102988,102215
28 nov 20232965,003016,802965,002974,402974,406759
27 nov 20232990,003080,502957,002990,002990,0033.875
24 nov 20233049,903052,702960,003049,903049,9013.000
23 nov 20233030,003051,403019,903030,603030,602271
22 nov 20233059,903099,603035,003056,303056,303508
21 nov 20233100,003199,003035,003089,903089,907194
20 nov 20233060,003076,403041,003052,003052,0010.170
17 nov 20233040,003080,503040,003069,903069,901159
16 nov 20233070,003080,003000,003070,003070,0026.274
15 nov 20233050,003050,002970,003049,803049,807133
14 nov 20233035,003057,503007,903031,703031,708237
13 nov 20233049,003049,002950,303049,003049,0036.176
10 nov 20233025,003094,903004,003018,403018,401572
09 nov 20233052,003100,002980,003011,703011,703255
08 nov 20233050,003076,602950,003050,003050,0021.227
07 nov 20233049,803127,103001,003049,803049,804804
06 nov 20233209,003220,403105,303213,203213,209147
03 nov 20233068,403180,203075,203169,303169,301582
02 nov 20233070,003115,103000,003068,403068,407349
31 oct 20233020,903020,902980,003015,403015,403878
30 oct 20232957,102998,002955,902971,902971,907632
26 oct 20232950,002960,102905,002950,002950,0015.838
25 oct 20232916,002916,002890,102916,002916,0019.995
24 oct 20232915,002915,002879,002904,302904,308244
23 oct 20232890,002901,302839,702890,002890,0018.416
20 oct 20232900,002900,802860,002900,002900,0041.023
19 oct 20232901,002950,002873,202886,302886,307970
18 oct 20232901,002950,002875,002901,002901,00497.004
17 oct 20232875,002948,702807,102875,002875,0016.490
16 oct 20232900,002904,302850,002900,002900,0030.164
13 oct 20232879,002928,902857,002879,002879,0015.469
12 oct 20232900,002949,902870,102900,002900,0018.527
11 oct 20232900,002984,702900,002900,002900,0025.349
10 oct 20232911,002940,002800,002911,002911,0018.313
06 oct 20232850,002900,002825,002869,302869,305351
05 oct 20232850,002963,902825,102857,702857,7010.166
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...