Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 10,101.00 | 10,150.00 | 10,015.00 | 10,080.00 | 9,149.94 | 235,994 |
| 2024-05-15 | 10,025.00 | 10,145.00 | 10,001.00 | 10,098.00 | 9,166.28 | 591,921 |
| 2024-05-14 | 10,050.00 | 10,050.00 | 9,999.90 | 10,022.00 | 9,097.29 | 140,658 |
| 2024-05-13 | 10,102.00 | 10,102.00 | 9,954.20 | 10,020.00 | 9,095.48 | 128,187 |
| 2024-05-10 | 9,950.00 | 10,000.00 | 9,921.00 | 10,000.00 | 9,077.32 | 237,376 |
| 2024-05-09 | 10,099.00 | 10,099.00 | 9,901.00 | 9,901.00 | 8,987.46 | 326,196 |
| 2024-05-08 | 10,089.00 | 10,089.00 | 10,040.00 | 10,050.00 | 9,122.71 | 205,214 |
| 2024-05-07 | 10,040.00 | 10,100.00 | 10,040.00 | 10,089.00 | 9,158.11 | 110,240 |
| 2024-05-06 | 10,052.00 | 10,200.00 | 10,006.00 | 10,006.00 | 9,082.77 | 215,468 |
| 2024-05-03 | 10,179.00 | 10,179.00 | 10,015.00 | 10,051.00 | 9,123.62 | 315,218 |
| 2024-05-02 | 10,102.00 | 10,175.00 | 10,102.00 | 10,119.00 | 9,185.34 | 135,744 |
| 2024-04-30 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,168.09 | 121,662 |
| 2024-04-29 | 10,101.00 | 10,200.00 | 10,050.00 | 10,170.00 | 9,231.64 | 196,774 |
| 2024-04-26 | 10,125.00 | 10,133.00 | 10,050.00 | 10,075.00 | 9,145.40 | 65,888 |
| 2024-04-25 | 10,102.00 | 10,102.00 | 9,940.00 | 10,025.00 | 9,100.01 | 386,407 |
| 2024-04-24 | 10,445.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,039.09 | 140,314 |
| 2024-04-23 | 10,410.00 | 10,500.00 | 10,399.00 | 10,445.00 | 9,034.76 | 320,124 |
| 2024-04-22 | 10,275.00 | 10,450.00 | 10,260.00 | 10,300.00 | 8,909.34 | 146,919 |
| 2024-04-19 | 10,300.00 | 10,300.00 | 10,150.00 | 10,170.00 | 8,796.89 | 209,604 |
| 2024-04-18 | 10,300.00 | 10,400.00 | 10,190.00 | 10,249.00 | 8,865.22 | 265,798 |
| 2024-04-17 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 8,822.84 | 221,078 |
| 2024-04-16 | 10,241.00 | 10,346.00 | 10,112.00 | 10,130.00 | 8,762.29 | 171,022 |
| 2024-04-15 | 10,500.00 | 10,500.00 | 10,235.00 | 10,240.00 | 8,857.44 | 153,290 |
| 2024-04-12 | 10,489.00 | 10,489.00 | 10,270.00 | 10,439.00 | 9,029.57 | 138,883 |
| 2024-04-11 | 10,620.00 | 10,680.00 | 10,402.00 | 10,415.00 | 9,008.81 | 246,471 |
| 2024-04-10 | 10,226.00 | 10,690.00 | 10,226.00 | 10,550.00 | 9,125.58 | 378,558 |
| 2024-04-09 | 10,316.00 | 10,449.00 | 10,180.00 | 10,225.00 | 8,844.46 | 291,822 |
| 2024-04-08 | 10,300.00 | 10,401.00 | 10,300.00 | 10,315.00 | 8,922.31 | 241,683 |
| 2024-04-05 | 10,450.00 | 10,550.00 | 10,120.00 | 10,281.00 | 8,892.90 | 341,425 |
| 2024-04-04 | 10,500.00 | 10,504.00 | 10,351.00 | 10,399.00 | 8,994.97 | 282,140 |
| 2024-04-03 | 10,385.00 | 10,589.00 | 10,340.00 | 10,400.00 | 8,995.84 | 587,401 |
| 2024-04-02 | 10,152.00 | 10,398.00 | 10,100.00 | 10,398.00 | 8,994.11 | 206,369 |
| 2024-04-01 | 10,142.00 | 10,142.00 | 10,100.00 | 10,142.00 | 8,772.67 | 113,779 |
| 2024-03-28 | 10,031.00 | 10,150.00 | 10,025.00 | 10,112.00 | 8,746.72 | 47,779 |
| 2024-03-27 | 10,088.00 | 10,210.00 | 10,030.00 | 10,030.00 | 8,675.79 | 136,342 |
| 2024-03-26 | 10,300.00 | 10,300.00 | 10,060.00 | 10,085.00 | 8,723.37 | 136,890 |
| 2024-03-25 | 10,180.00 | 10,250.00 | 10,100.00 | 10,130.00 | 8,762.29 | 135,471 |
| 2024-03-22 | 10,250.00 | 10,250.00 | 10,095.00 | 10,180.00 | 8,805.54 | 182,621 |
| 2024-03-21 | 10,000.00 | 10,350.00 | 10,000.00 | 10,160.00 | 8,788.24 | 228,894 |
| 2024-03-20 | 10,150.00 | 10,150.00 | 10,050.00 | 10,130.00 | 8,762.29 | 102,646 |
| 2024-03-19 | 10,085.00 | 10,150.00 | 10,020.00 | 10,100.00 | 8,736.34 | 83,780 |
| 2024-03-18 | 10,020.00 | 10,150.00 | 10,020.00 | 10,079.00 | 8,718.18 | 130,930 |
| 2024-03-15 | 10,300.00 | 10,300.00 | 9,951.00 | 10,001.00 | 8,650.71 | 235,378 |
| 2024-03-14 | 9,870.00 | 10,385.00 | 9,870.00 | 10,171.00 | 8,797.76 | 552,367 |
| 2024-03-13 | 9,650.00 | 9,870.00 | 9,600.00 | 9,870.00 | 8,537.39 | 644,519 |
| 2024-03-12 | 9,570.00 | 9,650.00 | 9,500.00 | 9,570.00 | 8,277.90 | 673,011 |
| 2024-03-11 | 9,599.70 | 9,649.90 | 9,530.10 | 9,600.00 | 8,303.85 | 100,838 |
| 2024-03-08 | 9,689.90 | 9,689.90 | 9,481.00 | 9,599.80 | 8,303.68 | 160,874 |
| 2024-03-07 | 9,600.00 | 9,650.00 | 9,572.00 | 9,599.90 | 8,303.76 | 118,126 |
| 2024-03-06 | 9,317.80 | 9,580.00 | 9,317.00 | 9,500.00 | 8,217.35 | 293,940 |
| 2024-03-05 | 9,200.10 | 9,349.80 | 9,147.60 | 9,317.70 | 8,059.66 | 167,881 |
| 2024-03-04 | 9,445.00 | 9,549.90 | 9,210.00 | 9,221.00 | 7,976.02 | 110,027 |
| 2024-03-01 | 9,540.00 | 9,540.00 | 9,401.20 | 9,408.50 | 8,138.20 | 171,075 |
| 2024-02-29 | 9,529.00 | 9,600.00 | 9,500.00 | 9,500.00 | 8,217.35 | 441,244 |
| 2024-02-28 | 9,550.00 | 9,555.00 | 9,300.00 | 9,529.00 | 8,242.44 | 44,508 |
| 2024-02-27 | 9,421.00 | 9,549.90 | 9,421.00 | 9,528.90 | 8,242.35 | 117,095 |
| 2024-02-26 | 9,400.00 | 9,497.90 | 9,340.00 | 9,401.00 | 8,131.72 | 116,483 |
| 2024-02-23 | 9,230.00 | 9,400.00 | 9,200.00 | 9,347.40 | 8,085.35 | 96,519 |
| 2024-02-22 | 9,100.00 | 9,300.00 | 9,060.00 | 9,200.00 | 7,957.86 | 1,632,297 |
| 2024-02-21 | 9,359.50 | 9,375.00 | 9,070.00 | 9,071.00 | 7,846.27 | 375,965 |
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.