Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 9,720.00 | 9,788.70 | 9,631.10 | 9,681.40 | 8,374.26 | 91,902 |
| 2023-08-23 | 9,490.00 | 9,752.70 | 9,480.00 | 9,720.00 | 8,407.65 | 75,472 |
| 2023-08-22 | 9,450.00 | 9,500.40 | 9,437.30 | 9,448.60 | 8,172.89 | 41,664 |
| 2023-08-21 | 9,473.20 | 9,475.50 | 9,350.20 | 9,450.00 | 8,174.10 | 68,823 |
| 2023-08-18 | 9,400.20 | 9,472.60 | 9,400.10 | 9,472.60 | 8,193.65 | 37,825 |
| 2023-08-17 | 9,713.30 | 9,713.30 | 9,528.80 | 9,569.10 | 8,277.12 | 37,803 |
| 2023-08-16 | 9,700.00 | 9,750.00 | 9,700.00 | 9,745.00 | 8,429.27 | 361,944 |
| 2023-08-14 | 9,552.10 | 9,798.00 | 9,552.00 | 9,733.30 | 8,419.15 | 31,519 |
| 2023-08-11 | 9,699.90 | 9,800.00 | 9,600.00 | 9,800.00 | 8,476.85 | 146,393 |
| 2023-08-10 | 9,670.00 | 9,800.00 | 9,501.20 | 9,760.00 | 8,442.25 | 124,714 |
| 2023-08-09 | 9,590.00 | 9,700.00 | 9,500.00 | 9,700.00 | 8,390.35 | 160,150 |
| 2023-08-08 | 9,890.00 | 9,890.00 | 9,425.10 | 9,590.00 | 8,295.20 | 44,002 |
| 2023-08-07 | 9,400.30 | 9,630.00 | 9,400.30 | 9,525.00 | 8,238.98 | 232,709 |
| 2023-08-04 | 9,400.00 | 9,600.00 | 9,400.00 | 9,452.00 | 8,175.83 | 111,880 |
| 2023-08-03 | 9,472.20 | 9,500.00 | 9,310.00 | 9,400.00 | 8,130.85 | 295,695 |
| 2023-08-02 | 9,700.00 | 9,700.00 | 9,400.00 | 9,479.00 | 8,199.19 | 89,365 |
| 2023-08-01 | 9,650.10 | 9,799.00 | 9,650.00 | 9,700.00 | 8,390.35 | 57,573 |
| 2023-07-31 | 9,900.00 | 9,949.90 | 9,800.00 | 9,800.00 | 8,476.85 | 322,445 |
| 2023-07-28 | 9,697.60 | 9,810.00 | 9,697.00 | 9,801.80 | 8,478.40 | 102,246 |
| 2023-07-27 | 9,780.00 | 9,900.00 | 9,620.00 | 9,697.90 | 8,388.53 | 149,877 |
| 2023-07-26 | 9,559.30 | 9,780.10 | 9,559.30 | 9,729.90 | 8,416.21 | 345,547 |
| 2023-07-25 | 9,420.00 | 9,720.00 | 9,400.00 | 9,614.00 | 8,315.96 | 297,930 |
| 2023-07-24 | 9,218.10 | 9,500.00 | 9,200.00 | 9,438.00 | 8,163.72 | 466,400 |
| 2023-07-21 | 9,501.00 | 9,501.00 | 9,201.00 | 9,339.00 | 8,078.09 | 144,638 |
| 2023-07-20 | 8,840.00 | 9,490.00 | 8,820.00 | 9,460.00 | 8,182.75 | 658,838 |
| 2023-07-19 | 8,639.00 | 8,840.40 | 8,639.00 | 8,835.00 | 7,642.14 | 386,390 |
| 2023-07-18 | 8,650.00 | 8,660.00 | 8,565.00 | 8,639.90 | 7,473.38 | 241,406 |
| 2023-07-17 | 8,455.00 | 8,699.00 | 8,455.00 | 8,551.00 | 7,396.48 | 404,065 |
| 2023-07-14 | 8,430.10 | 8,490.00 | 8,420.70 | 8,455.00 | 7,313.44 | 65,405 |
| 2023-07-13 | 8,500.10 | 8,545.00 | 8,412.00 | 8,420.00 | 7,283.17 | 176,484 |
| 2023-07-12 | 8,400.00 | 8,509.90 | 8,355.00 | 8,499.00 | 7,351.50 | 296,313 |
| 2023-07-11 | 8,440.00 | 8,450.00 | 8,310.00 | 8,420.00 | 7,283.17 | 114,887 |
| 2023-07-10 | 8,470.00 | 8,500.00 | 8,420.00 | 8,450.00 | 7,309.12 | 2,287,542 |
| 2023-07-07 | 8,480.00 | 8,524.00 | 8,475.00 | 8,475.00 | 7,330.74 | 55,688 |
| 2023-07-06 | 8,510.00 | 8,650.00 | 8,480.00 | 8,480.00 | 7,335.07 | 209,399 |
| 2023-07-05 | 8,550.00 | 8,580.00 | 8,515.20 | 8,550.00 | 7,395.62 | 3,200,226 |
| 2023-07-04 | 8,522.10 | 8,600.00 | 8,522.10 | 8,600.00 | 7,438.86 | 259,353 |
| 2023-07-03 | 8,600.00 | 8,615.00 | 8,532.00 | 8,550.50 | 7,396.05 | 129,041 |
| 2023-06-30 | 8,510.00 | 8,600.00 | 8,500.50 | 8,600.00 | 7,438.86 | 244,707 |
| 2023-06-29 | 8,589.00 | 8,589.00 | 8,500.00 | 8,502.00 | 7,354.10 | 2,890,258 |
| 2023-06-28 | 8,485.00 | 8,504.00 | 8,461.00 | 8,504.00 | 7,355.83 | 96,863 |
| 2023-06-27 | 8,535.00 | 8,540.10 | 8,500.50 | 8,501.80 | 7,353.92 | 101,992 |
| 2023-06-23 | 8,584.30 | 8,699.00 | 8,525.00 | 8,535.00 | 7,382.64 | 1,087,813 |
| 2023-06-22 | 8,650.00 | 8,650.00 | 8,560.20 | 8,648.00 | 7,480.38 | 114,981 |
| 2023-06-20 | 8,669.00 | 8,669.00 | 8,599.70 | 8,659.00 | 7,489.90 | 143,927 |
| 2023-06-19 | 8,510.00 | 8,704.90 | 8,510.00 | 8,669.00 | 7,498.55 | 27,474 |
| 2023-06-16 | 8,501.00 | 8,530.00 | 8,501.00 | 8,505.00 | 7,356.69 | 142,180 |
| 2023-06-15 | 8,502.00 | 8,510.00 | 8,500.00 | 8,500.00 | 7,352.37 | 274,103 |
| 2023-06-14 | 8,450.00 | 8,510.00 | 8,450.00 | 8,491.70 | 7,345.19 | 95,944 |
| 2023-06-13 | 8,444.10 | 8,470.00 | 8,443.50 | 8,452.00 | 7,310.85 | 113,192 |
| 2023-06-12 | 8,443.00 | 8,450.00 | 8,423.00 | 8,444.10 | 7,304.01 | 98,862 |
| 2023-06-09 | 8,420.00 | 8,443.90 | 8,420.00 | 8,443.90 | 7,303.84 | 201,772 |
| 2023-06-08 | 8,435.00 | 8,435.00 | 8,420.00 | 8,420.00 | 7,283.17 | 201,408 |
| 2023-06-07 | 8,450.00 | 8,450.00 | 8,429.00 | 8,429.00 | 7,290.95 | 136,798 |
| 2023-06-06 | 8,420.10 | 8,450.00 | 8,420.10 | 8,450.00 | 7,309.12 | 114,636 |
| 2023-06-05 | 8,351.00 | 8,450.00 | 8,351.00 | 8,440.00 | 7,300.47 | 151,785 |
| 2023-06-02 | 8,400.00 | 8,445.00 | 8,399.90 | 8,423.90 | 7,286.54 | 135,861 |
| 2023-06-01 | 8,403.50 | 8,430.00 | 8,403.50 | 8,421.00 | 7,284.03 | 443,004 |
| 2023-05-31 | 8,438.10 | 8,440.00 | 8,400.10 | 8,430.10 | 7,291.90 | 1,068,137 |
| 2023-05-30 | 8,438.00 | 8,465.20 | 8,416.00 | 8,437.00 | 7,297.87 | 441,859 |
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.