Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 8,599.00 | 8,599.00 | 8,480.00 | 8,507.00 | 7,358.42 | 65,245 |
| 2023-11-22 | 8,500.00 | 8,600.00 | 8,490.00 | 8,500.00 | 7,352.37 | 300,963 |
| 2023-11-21 | 8,500.10 | 8,500.10 | 8,480.00 | 8,500.00 | 7,352.37 | 147,376 |
| 2023-11-20 | 8,450.10 | 8,499.00 | 8,400.00 | 8,450.00 | 7,309.12 | 385,613 |
| 2023-11-17 | 8,420.00 | 8,500.00 | 8,350.30 | 8,440.00 | 7,300.47 | 197,284 |
| 2023-11-16 | 8,538.20 | 8,538.20 | 8,400.00 | 8,400.10 | 7,265.95 | 504,055 |
| 2023-11-15 | 8,600.00 | 8,650.00 | 8,500.00 | 8,530.00 | 7,378.32 | 350,277 |
| 2023-11-14 | 8,500.00 | 8,600.00 | 8,490.00 | 8,518.20 | 7,368.11 | 331,357 |
| 2023-11-13 | 8,178.90 | 8,596.00 | 8,100.00 | 8,400.10 | 7,265.95 | 470,781 |
| 2023-11-10 | 8,049.00 | 8,224.90 | 8,048.00 | 8,100.00 | 7,006.37 | 196,757 |
| 2023-11-09 | 8,098.00 | 8,098.00 | 7,950.00 | 8,021.00 | 6,938.04 | 757,083 |
| 2023-11-08 | 8,110.00 | 8,129.00 | 8,040.70 | 8,043.00 | 6,957.07 | 247,190 |
| 2023-11-07 | 8,019.00 | 8,181.00 | 8,019.00 | 8,040.70 | 6,955.08 | 68,286 |
| 2023-11-06 | 8,010.10 | 8,149.90 | 7,970.40 | 8,010.00 | 6,928.52 | 52,241 |
| 2023-11-03 | 7,921.90 | 8,000.30 | 7,860.10 | 7,950.00 | 6,876.62 | 210,227 |
| 2023-11-02 | 7,860.00 | 7,900.10 | 7,859.90 | 7,865.10 | 6,803.19 | 62,106 |
| 2023-10-31 | 7,900.00 | 7,902.00 | 7,850.00 | 7,859.80 | 6,798.60 | 477,705 |
| 2023-10-30 | 8,100.00 | 8,100.50 | 7,903.00 | 7,905.00 | 6,837.70 | 234,735 |
| 2023-10-26 | 8,083.00 | 8,150.00 | 8,050.10 | 8,077.70 | 6,987.08 | 204,723 |
| 2023-10-25 | 8,247.00 | 8,247.10 | 8,049.20 | 8,111.50 | 7,016.32 | 194,727 |
| 2023-10-24 | 8,419.90 | 8,420.00 | 8,210.00 | 8,246.80 | 7,133.35 | 136,793 |
| 2023-10-23 | 8,280.10 | 8,301.00 | 8,250.00 | 8,250.00 | 7,136.12 | 89,857 |
| 2023-10-20 | 8,390.10 | 8,390.10 | 8,250.00 | 8,250.00 | 7,136.12 | 84,473 |
| 2023-10-19 | 8,600.00 | 8,600.10 | 8,360.00 | 8,387.40 | 7,254.97 | 141,363 |
| 2023-10-18 | 8,527.10 | 8,600.00 | 8,450.00 | 8,600.00 | 7,438.86 | 511,781 |
| 2023-10-17 | 8,577.10 | 8,690.20 | 8,572.00 | 8,576.10 | 7,418.19 | 160,412 |
| 2023-10-16 | 8,570.00 | 8,590.00 | 8,541.00 | 8,577.00 | 7,418.97 | 79,725 |
| 2023-10-13 | 8,580.00 | 8,580.10 | 8,502.10 | 8,517.50 | 7,367.50 | 84,738 |
| 2023-10-12 | 8,740.10 | 8,766.70 | 8,601.00 | 8,601.00 | 7,439.73 | 89,959 |
| 2023-10-11 | 9,000.00 | 9,000.00 | 8,650.00 | 8,700.00 | 7,525.36 | 107,775 |
| 2023-10-10 | 8,550.00 | 8,700.00 | 8,550.00 | 8,655.00 | 7,486.44 | 68,950 |
| 2023-10-06 | 8,550.00 | 8,580.10 | 8,470.00 | 8,550.00 | 7,395.62 | 63,217 |
| 2023-10-05 | 8,598.00 | 8,598.00 | 8,470.00 | 8,500.00 | 7,352.37 | 61,954 |
| 2023-10-04 | 8,546.60 | 8,700.00 | 8,546.60 | 8,598.00 | 7,437.13 | 57,461 |
| 2023-10-03 | 8,600.10 | 8,649.90 | 8,535.20 | 8,546.60 | 7,392.67 | 27,592 |
| 2023-10-02 | 8,600.10 | 8,635.00 | 8,590.00 | 8,618.40 | 7,454.78 | 155,126 |
| 2023-09-29 | 8,520.10 | 8,600.10 | 8,520.10 | 8,571.80 | 7,414.47 | 86,196 |
| 2023-09-28 | 8,620.10 | 8,680.00 | 8,501.10 | 8,517.30 | 7,367.33 | 93,687 |
| 2023-09-27 | 8,680.00 | 8,681.30 | 8,600.10 | 8,620.10 | 7,456.25 | 96,695 |
| 2023-09-26 | 8,751.00 | 8,800.00 | 8,701.20 | 8,725.00 | 7,546.99 | 77,068 |
| 2023-09-25 | 8,826.10 | 8,850.00 | 8,750.10 | 8,797.90 | 7,610.05 | 170,848 |
| 2023-09-22 | 8,820.10 | 8,900.00 | 8,799.90 | 8,879.00 | 7,680.20 | 90,890 |
| 2023-09-21 | 8,940.00 | 8,940.00 | 8,800.00 | 8,800.00 | 7,611.86 | 85,567 |
| 2023-09-20 | 9,095.90 | 9,095.90 | 8,901.00 | 8,936.50 | 7,729.93 | 204,345 |
| 2023-09-15 | 9,159.00 | 9,159.00 | 9,026.10 | 9,100.00 | 7,871.36 | 288,327 |
| 2023-09-14 | 9,090.00 | 9,140.00 | 9,020.00 | 9,030.00 | 7,810.81 | 89,516 |
| 2023-09-13 | 9,051.20 | 9,180.00 | 9,034.00 | 9,065.10 | 7,841.17 | 100,209 |
| 2023-09-12 | 9,128.00 | 9,250.00 | 9,010.00 | 9,044.00 | 7,822.92 | 84,791 |
| 2023-09-11 | 9,150.00 | 9,234.90 | 9,100.00 | 9,128.70 | 7,896.18 | 19,823 |
| 2023-09-08 | 9,150.00 | 9,150.00 | 9,051.00 | 9,084.90 | 7,858.30 | 91,631 |
| 2023-09-07 | 8,990.00 | 9,095.50 | 8,950.00 | 9,036.00 | 7,816.00 | 42,482 |
| 2023-09-06 | 9,080.10 | 9,100.20 | 9,000.00 | 9,006.00 | 7,790.05 | 138,529 |
| 2023-09-05 | 9,204.80 | 9,205.00 | 9,057.90 | 9,089.00 | 7,861.84 | 124,010 |
| 2023-09-04 | 9,329.00 | 9,329.00 | 9,202.00 | 9,205.00 | 7,962.18 | 29,477 |
| 2023-09-01 | 9,370.00 | 9,400.00 | 9,200.00 | 9,246.80 | 7,998.34 | 82,608 |
| 2023-08-31 | 9,310.00 | 9,471.00 | 9,305.00 | 9,370.00 | 8,104.90 | 198,433 |
| 2023-08-30 | 9,397.00 | 9,399.00 | 9,387.90 | 9,388.50 | 8,120.90 | 32,377 |
| 2023-08-29 | 9,350.00 | 9,449.90 | 9,300.10 | 9,397.00 | 8,128.26 | 101,012 |
| 2023-08-28 | 9,600.00 | 9,601.10 | 9,465.10 | 9,487.40 | 8,206.45 | 53,515 |
| 2023-08-25 | 9,681.00 | 9,685.00 | 9,550.00 | 9,550.20 | 8,260.77 | 14,926 |
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.