Mercados españoles cerrados en 7 hrs 50 min

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
2.780,00+25,00 (+0,91%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 2022------
05 oct 20222780,002797,002737,402780,002780,0025.836
04 oct 20222755,002830,002751,002755,002755,0036.757
03 oct 20222742,702824,202780,002793,302793,30268.055
30 sept 20222750,002750,002660,102742,702742,709865
29 sept 20222740,002740,002661,002718,002718,005002
28 sept 20222767,002767,902628,002767,002767,00105.932
27 sept 20222670,002717,302652,002686,202686,205106
26 sept 20222720,002760,102650,002716,102716,108447
23 sept 20222650,002730,002601,002650,002650,0037.628
22 sept 20222690,002760,002685,002699,902699,904212
21 sept 20222745,202800,002735,002750,602750,6010.838
20 sept 20222755,002900,102750,002755,002755,0015.050
15 sept 20222840,002890,002750,002840,002840,00127.768
14 sept 20222852,002920,002850,002852,002852,0018.446
13 sept 20222868,002878,002806,002864,102864,108905
12 sept 20222830,002880,102799,802830,002830,002905
09 sept 20222820,002894,002805,302819,302819,306451
08 sept 20222805,302850,002805,302816,502816,502529
07 sept 20222849,902895,002801,002849,902849,9026.350
06 sept 20222840,002949,202840,002840,002840,00195.275
05 sept 20222880,003080,002880,002880,002880,0060.749
02 sept 20222860,002899,002810,002860,002860,0049.931
01 sept 20222850,002850,002800,002850,002850,0071.905
31 ago 20222850,002850,002740,002850,002850,00156.742
30 ago 20222745,002830,002698,002745,002745,00100.967
29 ago 20222725,002800,002700,002725,002725,0027.328
26 ago 20222754,402754,402648,002754,402754,4074.082
25 ago 20222650,002723,002640,002650,002650,0030.467
24 ago 20222675,002790,002675,002675,002675,0029.181
23 ago 20222710,002790,002710,002710,002710,00134.696
22 ago 20222770,002814,502770,002770,002770,0071.274
19 ago 20222818,002870,002796,002814,502814,503500
18 ago 20222859,002889,702819,702870,402870,405875
17 ago 20222819,702829,702777,102819,702819,70120.932
16 ago 20222800,002820,002750,002765,002765,006752
12 ago 20222750,002828,502750,002755,002755,0012.052
11 ago 20222791,002823,402777,002791,002791,0014.171
10 ago 20222777,002850,002760,002777,002777,0042.639
09 ago 20222848,902885,002830,102847,202847,202621
08 ago 20222870,002875,002820,002870,002870,0012.820
05 ago 20222831,002907,902830,002846,302846,306953
04 ago 20222860,002970,002840,002860,002860,0025.439
03 ago 20222924,002968,902870,302924,002924,0021.357
02 ago 20222927,003000,002890,002927,002927,0028.065
01 ago 20222940,002977,902900,002945,402945,40500
29 jul 20222979,902979,902885,002979,902979,9064.013
28 jul 20222900,002943,202865,002900,002900,0023.939
27 jul 20222957,302986,002890,002957,302957,3080.706
26 jul 20222900,002920,002880,002900,002900,0020.310
25 jul 20222900,002900,002886,302890,002890,00102.154
22 jul 20222900,002915,002862,002886,302886,305058
21 jul 20222910,002930,802860,002891,802891,801477
20 jul 20222890,002946,002852,002891,002891,00690
19 jul 20222900,002925,402870,002898,002898,007622
18 jul 20222930,002980,002905,002925,302925,308411
15 jul 20222920,002930,002890,002920,002920,0016.346
14 jul 20222900,002930,002900,002900,002900,0068.367
13 jul 20222900,002929,002853,002900,602900,6010.510
12 jul 20222850,202950,002850,002850,202850,20125.880
11 jul 20222837,902950,002830,102837,902837,9019.525
08 jul 20222859,902920,002849,002861,702861,704925
07 jul 20222850,002948,902850,002896,002896,00178.416
06 jul 20222880,002890,002830,002879,402879,4010.326
05 jul 20222831,002936,002805,002831,002831,0022.726
04 jul 20222811,302850,402811,302822,402822,402042
01 jul 20222851,002901,302851,002851,002851,0035.763
30 jun 20222869,002898,002855,002869,002869,00141.524
29 jun 20222900,002901,002850,002900,002900,0053.990
28 jun 20222900,002970,002896,502900,002900,0038.886
24 jun 20222900,002983,102900,002900,002900,0021.828
23 jun 20222930,002970,002901,002930,002930,0071.911
22 jun 20222970,003040,002970,002970,002970,0021.767
20 jun 20223040,003040,002970,003040,003040,0035.891
17 jun 20223040,003040,002960,003040,003040,0040.000
16 jun 20222970,003000,002916,002960,002960,001626
15 jun 20222941,002988,002901,002936,602936,6010.944
14 jun 20222896,902986,002801,002896,902896,9075.412
13 jun 20223000,003040,002921,002987,102987,109004
10 jun 20223040,003048,003000,003040,003040,0034.641
09 jun 20223005,003058,003001,003005,003005,0045.779
08 jun 20223058,003060,103030,003058,003058,0019.664
07 jun 20223060,003073,703056,003060,003060,0038.074
06 jun 20223069,903079,003030,003069,903069,9013.271
03 jun 20223026,003079,003024,803026,003026,0073.992
02 jun 20223065,003070,103010,003065,403065,406703
01 jun 20223039,003085,002994,903039,003039,0016.712
31 may 20223079,003099,002996,003079,003079,00286.413
30 may 20223089,003125,003062,403089,003089,0050.814
27 may 20223089,003090,003012,403089,003089,0033.809
26 may 20222995,003150,002995,002995,002995,0055.929
25 may 20223905,003975,003890,003905,003905,001.080.403
24 may 20223975,004012,003910,003975,003975,0030.942
23 may 20223997,003998,903850,003997,003997,0059.541
20 may 20223820,003949,003820,003820,003820,0025.020
19 may 20223860,003990,003835,003860,003860,0010.372
18 may 20223860,003994,003860,003860,003860,0079.148
17 may 20223910,003930,003855,003910,003910,0056.655
16 may 20223794,703888,603655,003794,703794,7036.253
13 may 20223641,003694,003601,203652,103652,105368
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...