Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 9,530.00 | 9,600.10 | 9,329.50 | 9,420.00 | 8,148.15 | 196,468 |
| 2024-02-19 | 9,698.90 | 9,698.90 | 9,502.00 | 9,533.70 | 8,246.50 | 44,188 |
| 2024-02-16 | 9,606.00 | 9,700.00 | 9,606.00 | 9,610.10 | 8,312.59 | 113,883 |
| 2024-02-15 | 9,370.00 | 9,720.00 | 9,250.00 | 9,600.00 | 8,303.85 | 216,080 |
| 2024-02-14 | 8,989.00 | 9,369.00 | 8,960.20 | 9,369.00 | 8,104.04 | 96,409 |
| 2024-02-13 | 8,798.00 | 9,000.00 | 8,798.00 | 8,989.00 | 7,775.34 | 100,835 |
| 2024-02-12 | 8,765.00 | 8,800.00 | 8,720.00 | 8,800.00 | 7,611.86 | 133,713 |
| 2024-02-09 | 8,750.00 | 8,779.80 | 8,710.00 | 8,749.80 | 7,568.44 | 34,742 |
| 2024-02-08 | 8,701.00 | 8,790.00 | 8,695.00 | 8,763.60 | 7,580.38 | 169,614 |
| 2024-02-07 | 8,750.00 | 8,799.90 | 8,721.00 | 8,721.00 | 7,543.53 | 89,132 |
| 2024-02-06 | 8,700.00 | 8,750.00 | 8,700.00 | 8,749.90 | 7,568.53 | 88,968 |
| 2024-02-05 | 8,775.00 | 8,775.00 | 8,711.20 | 8,721.80 | 7,544.22 | 17,247 |
| 2024-02-02 | 8,765.00 | 8,776.90 | 8,710.00 | 8,775.00 | 7,590.24 | 53,802 |
| 2024-02-01 | 8,719.90 | 8,875.00 | 8,708.00 | 8,780.00 | 7,594.56 | 84,764 |
| 2024-01-31 | 8,800.00 | 8,806.00 | 8,700.10 | 8,719.90 | 7,542.58 | 108,832 |
| 2024-01-30 | 8,880.00 | 8,880.00 | 8,750.00 | 8,810.00 | 7,620.51 | 49,729 |
| 2024-01-29 | 8,778.00 | 8,888.00 | 8,710.10 | 8,888.00 | 7,687.98 | 84,109 |
| 2024-01-26 | 8,770.00 | 8,781.60 | 8,710.00 | 8,769.40 | 7,585.39 | 103,213 |
| 2024-01-25 | 8,899.00 | 8,899.00 | 8,706.00 | 8,749.90 | 7,568.53 | 158,953 |
| 2024-01-24 | 8,660.60 | 8,715.00 | 8,650.00 | 8,703.90 | 7,528.74 | 75,369 |
| 2024-01-23 | 8,652.00 | 8,670.00 | 8,630.00 | 8,660.30 | 7,491.02 | 123,148 |
| 2024-01-22 | 8,615.00 | 8,652.00 | 8,600.00 | 8,652.00 | 7,483.84 | 72,471 |
| 2024-01-19 | 8,600.00 | 8,670.30 | 8,600.00 | 8,650.00 | 7,482.11 | 58,711 |
| 2024-01-18 | 8,575.20 | 8,629.90 | 8,565.00 | 8,603.70 | 7,442.07 | 80,670 |
| 2024-01-17 | 8,599.90 | 8,630.00 | 8,565.00 | 8,565.00 | 7,408.59 | 176,899 |
| 2024-01-16 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.10 | 7,438.95 | 64,077 |
| 2024-01-15 | 8,620.00 | 8,655.00 | 8,580.00 | 8,596.20 | 7,435.58 | 26,511 |
| 2024-01-12 | 8,603.00 | 8,628.90 | 8,515.00 | 8,535.10 | 7,382.73 | 57,654 |
| 2024-01-11 | 8,660.10 | 8,700.10 | 8,560.00 | 8,602.20 | 7,440.77 | 66,887 |
| 2024-01-10 | 8,700.00 | 8,787.10 | 8,650.00 | 8,660.00 | 7,490.76 | 47,745 |
| 2024-01-09 | 8,640.00 | 8,700.00 | 8,603.00 | 8,633.00 | 7,467.41 | 83,865 |
| 2024-01-08 | 8,614.00 | 8,690.00 | 8,556.00 | 8,627.20 | 7,462.39 | 72,381 |
| 2024-01-05 | 8,699.80 | 8,700.00 | 8,552.00 | 8,599.90 | 7,438.78 | 38,440 |
| 2024-01-04 | 8,669.00 | 8,700.00 | 8,521.00 | 8,550.00 | 7,395.62 | 98,551 |
| 2024-01-03 | 8,670.00 | 8,670.00 | 8,600.00 | 8,631.40 | 7,466.03 | 56,122 |
| 2024-01-02 | 8,600.00 | 8,699.80 | 8,580.00 | 8,669.90 | 7,499.33 | 32,554 |
| 2023-12-29 | 8,600.00 | 8,649.00 | 8,580.00 | 8,580.00 | 7,421.57 | 64,413 |
| 2023-12-28 | 8,551.00 | 8,649.00 | 8,551.00 | 8,580.00 | 7,421.57 | 100,582 |
| 2023-12-27 | 8,655.00 | 8,710.00 | 8,579.80 | 8,650.00 | 7,482.11 | 163,215 |
| 2023-12-26 | 8,690.00 | 8,799.00 | 8,650.20 | 8,650.20 | 7,482.29 | 58,068 |
| 2023-12-22 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 7,516.71 | 32,808 |
| 2023-12-21 | 8,698.00 | 8,698.00 | 8,570.00 | 8,640.40 | 7,473.81 | 37,665 |
| 2023-12-20 | 8,651.00 | 8,710.10 | 8,525.00 | 8,525.00 | 7,373.99 | 74,003 |
| 2023-12-19 | 8,650.10 | 8,850.00 | 8,610.00 | 8,640.30 | 7,473.72 | 109,500 |
| 2023-12-18 | 8,795.00 | 8,795.10 | 8,600.20 | 8,600.20 | 7,439.04 | 74,166 |
| 2023-12-15 | 8,880.00 | 8,880.00 | 8,751.00 | 8,790.00 | 7,603.21 | 176,325 |
| 2023-12-14 | 8,800.00 | 8,896.00 | 8,711.00 | 8,825.00 | 7,633.49 | 265,043 |
| 2023-12-13 | 8,579.90 | 8,790.00 | 8,550.00 | 8,748.00 | 7,566.88 | 157,142 |
| 2023-12-12 | 8,600.00 | 8,600.00 | 8,538.00 | 8,574.60 | 7,416.89 | 217,629 |
| 2023-12-11 | 8,650.00 | 8,765.40 | 8,550.00 | 8,585.00 | 7,425.89 | 67,825 |
| 2023-12-07 | 8,700.00 | 8,700.00 | 8,634.60 | 8,655.00 | 7,486.44 | 57,966 |
| 2023-12-06 | 8,790.00 | 8,790.00 | 8,700.00 | 8,722.00 | 7,544.39 | 69,722 |
| 2023-12-05 | 8,680.10 | 8,800.00 | 8,678.80 | 8,790.00 | 7,603.21 | 113,676 |
| 2023-12-04 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,525.36 | 43,976 |
| 2023-12-01 | 8,600.10 | 8,900.00 | 8,506.00 | 8,800.00 | 7,611.86 | 147,990 |
| 2023-11-30 | 8,479.90 | 8,600.00 | 8,479.00 | 8,600.00 | 7,438.86 | 342,730 |
| 2023-11-29 | 8,433.70 | 8,520.00 | 8,433.70 | 8,477.90 | 7,333.25 | 130,952 |
| 2023-11-28 | 8,563.60 | 8,563.60 | 8,450.00 | 8,482.00 | 7,336.80 | 82,025 |
| 2023-11-27 | 8,600.00 | 8,625.00 | 8,521.00 | 8,521.00 | 7,370.53 | 80,023 |
| 2023-11-24 | 8,599.00 | 8,599.00 | 8,525.10 | 8,583.90 | 7,424.94 | 20,280 |
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.