Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 10,150.00 | 10,250.00 | 10,150.00 | 10,201.00 | 9,259.78 | 97,019 |
| 2024-08-12 | 10,200.00 | 10,432.00 | 10,121.00 | 10,250.00 | 9,304.25 | 119,920 |
| 2024-08-09 | 10,315.00 | 10,440.00 | 10,250.00 | 10,250.00 | 9,304.25 | 29,651 |
| 2024-08-08 | 10,249.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,349.64 | 367,767 |
| 2024-08-07 | 10,150.00 | 10,298.00 | 10,133.00 | 10,249.00 | 9,303.35 | 357,991 |
| 2024-08-06 | 10,160.00 | 10,160.00 | 10,040.00 | 10,046.00 | 9,119.08 | 186,084 |
| 2024-08-05 | 10,100.00 | 10,198.00 | 9,505.00 | 10,028.00 | 9,102.74 | 134,487 |
| 2024-08-02 | 10,300.00 | 10,448.00 | 10,164.00 | 10,350.00 | 9,395.03 | 133,989 |
| 2024-08-01 | 10,512.00 | 10,516.00 | 10,358.00 | 10,460.00 | 9,494.88 | 264,259 |
| 2024-07-31 | 10,550.00 | 10,654.00 | 10,511.00 | 10,511.00 | 9,541.17 | 299,445 |
| 2024-07-30 | 10,551.00 | 10,700.00 | 10,500.00 | 10,554.00 | 9,580.20 | 82,080 |
| 2024-07-29 | 10,550.00 | 10,550.00 | 10,465.00 | 10,550.00 | 9,576.57 | 57,852 |
| 2024-07-26 | 10,523.00 | 10,600.00 | 10,461.00 | 10,496.00 | 9,527.56 | 659,621 |
| 2024-07-25 | 10,737.00 | 10,737.00 | 10,520.00 | 10,523.00 | 9,552.07 | 83,992 |
| 2024-07-24 | 10,759.00 | 10,780.00 | 10,699.00 | 10,737.00 | 9,746.32 | 59,755 |
| 2024-07-23 | 10,900.00 | 10,950.00 | 10,750.00 | 10,759.00 | 9,766.29 | 69,244 |
| 2024-07-22 | 10,800.00 | 10,898.00 | 10,706.00 | 10,898.00 | 9,892.46 | 45,796 |
| 2024-07-19 | 10,900.00 | 10,930.00 | 10,710.00 | 10,770.00 | 9,776.27 | 391,004 |
| 2024-07-18 | 10,600.00 | 10,898.00 | 10,600.00 | 10,898.00 | 9,892.46 | 158,283 |
| 2024-07-17 | 10,662.00 | 10,690.00 | 10,400.00 | 10,600.00 | 9,621.96 | 393,370 |
| 2024-07-15 | 10,629.00 | 10,651.00 | 10,589.00 | 10,640.00 | 9,658.27 | 57,332 |
| 2024-07-12 | 10,700.00 | 10,739.00 | 10,550.00 | 10,629.00 | 9,648.28 | 76,792 |
| 2024-07-11 | 10,682.00 | 10,740.00 | 10,596.00 | 10,700.00 | 9,712.73 | 203,147 |
| 2024-07-10 | 10,600.00 | 10,660.00 | 10,600.00 | 10,640.00 | 9,658.27 | 451,061 |
| 2024-07-09 | 10,711.00 | 10,711.00 | 10,610.00 | 10,670.00 | 9,685.50 | 86,351 |
| 2024-07-08 | 10,481.00 | 10,700.00 | 10,475.00 | 10,700.00 | 9,712.73 | 66,702 |
| 2024-07-05 | 10,548.00 | 10,630.00 | 10,548.00 | 10,628.00 | 9,647.38 | 48,860 |
| 2024-07-04 | 10,490.00 | 10,550.00 | 10,400.00 | 10,550.00 | 9,576.57 | 64,977 |
| 2024-07-03 | 10,431.00 | 10,500.00 | 10,256.00 | 10,495.00 | 9,526.65 | 107,656 |
| 2024-07-02 | 10,220.00 | 10,400.00 | 10,190.00 | 10,370.00 | 9,413.18 | 134,413 |
| 2024-07-01 | 10,350.00 | 10,460.00 | 10,173.00 | 10,220.00 | 9,277.02 | 106,734 |
| 2024-06-28 | 10,460.00 | 10,541.00 | 10,350.00 | 10,350.00 | 9,395.03 | 128,982 |
| 2024-06-27 | 10,559.00 | 10,590.00 | 10,362.00 | 10,460.00 | 9,494.88 | 185,877 |
| 2024-06-26 | 10,559.00 | 10,630.00 | 10,559.00 | 10,585.00 | 9,608.34 | 138,536 |
| 2024-06-25 | 10,600.00 | 10,625.00 | 10,400.00 | 10,559.00 | 9,584.74 | 170,729 |
| 2024-06-24 | 10,551.00 | 10,679.00 | 10,521.00 | 10,550.00 | 9,576.57 | 123,180 |
| 2024-06-21 | 10,760.00 | 10,899.00 | 10,501.00 | 10,501.00 | 9,532.09 | 134,082 |
| 2024-06-19 | 10,900.00 | 10,900.00 | 10,755.00 | 10,755.00 | 9,762.66 | 73,716 |
| 2024-06-18 | 10,900.00 | 10,900.00 | 10,748.00 | 10,871.00 | 9,867.96 | 109,292 |
| 2024-06-17 | 10,824.00 | 10,830.00 | 10,670.00 | 10,804.00 | 9,807.14 | 36,617 |
| 2024-06-14 | 10,750.00 | 10,863.00 | 10,550.00 | 10,824.00 | 9,825.29 | 106,756 |
| 2024-06-13 | 10,574.00 | 10,900.00 | 10,525.00 | 10,700.00 | 9,712.73 | 520,271 |
| 2024-06-12 | 10,261.00 | 10,700.00 | 10,261.00 | 10,574.00 | 9,598.36 | 360,018 |
| 2024-06-11 | 10,344.00 | 10,344.00 | 10,205.00 | 10,258.00 | 9,311.52 | 70,094 |
| 2024-06-10 | 10,300.00 | 10,400.00 | 10,205.00 | 10,347.00 | 9,392.30 | 57,071 |
| 2024-06-07 | 10,399.00 | 10,490.00 | 10,272.00 | 10,301.00 | 9,350.55 | 153,487 |
| 2024-06-06 | 10,470.00 | 10,470.00 | 10,335.00 | 10,399.00 | 9,439.51 | 164,648 |
| 2024-06-05 | 10,200.00 | 10,449.00 | 10,150.00 | 10,400.00 | 9,440.41 | 477,071 |
| 2024-06-04 | 10,220.00 | 10,220.00 | 10,120.00 | 10,150.00 | 9,213.48 | 227,441 |
| 2024-06-03 | 10,400.00 | 10,504.00 | 10,151.00 | 10,201.00 | 9,259.78 | 215,466 |
| 2024-05-31 | 10,350.00 | 10,425.00 | 10,242.00 | 10,390.00 | 9,431.34 | 198,940 |
| 2024-05-30 | 10,500.00 | 10,500.00 | 10,301.00 | 10,375.00 | 9,417.72 | 92,360 |
| 2024-05-29 | 10,540.00 | 10,595.00 | 10,460.00 | 10,473.00 | 9,506.68 | 82,934 |
| 2024-05-28 | 10,500.00 | 10,595.00 | 10,500.00 | 10,540.00 | 9,567.50 | 180,533 |
| 2024-05-27 | 10,550.00 | 10,550.00 | 10,485.00 | 10,501.00 | 9,532.09 | 294,109 |
| 2024-05-24 | 10,368.00 | 10,495.00 | 10,368.00 | 10,410.00 | 9,449.49 | 200,544 |
| 2024-05-23 | 10,200.00 | 10,400.00 | 10,155.00 | 10,368.00 | 9,411.37 | 800,283 |
| 2024-05-22 | 10,150.00 | 10,184.00 | 10,002.00 | 10,150.00 | 9,213.48 | 195,579 |
| 2024-05-20 | 10,150.00 | 10,300.00 | 10,081.00 | 10,090.00 | 9,159.02 | 135,249 |
| 2024-05-17 | 10,150.00 | 10,150.00 | 10,038.00 | 10,115.00 | 9,181.71 | 1,470,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 1,187.2706 CLP |
| 2025-05-02 | 522.2691 CLP |
| 2024-04-25 | 492.1220 CLP |
| 2023-04-20 | 601.4830 CLP |
| 2022-03-21 | 385.2400 CLP |
| 2020-03-16 | 1,034.0090 CLP |
| 2019-03-14 | 420.0160 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.