Banco Itau Chile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	8,700.00	8,700.00	8,438.50	8,558.00	7,402.54	95,350
2023-05-26	8,150.00	8,700.00	8,100.00	8,500.00	7,352.37	1,293,987
2023-05-25	1.853	1.863	1.849	1.860	7,247.70	163,715
2023-05-24	1.848	1.854	1.821	1.853	7,220.46	205,193
2023-05-23	1.848	1.858	1.848	1.853	7,220.46	145,684
2023-05-22	1.821	1.863	1.821	1.848	7,200.99	368,392
2023-05-19	1.835	1.836	1.826	1.835	7,150.39	226,055
2023-05-18	1.830	1.836	1.817	1.821	7,095.90	318,221
2023-05-17	1.830	1.830	1.810	1.824	7,107.58	431,532
2023-05-16	1.818	1.820	1.809	1.817	7,080.33	90,419
2023-05-15	1.816	1.817	1.801	1.801	7,018.05	169,601
2023-05-12	1.831	1.831	1.807	1.808	7,045.30	290,496
2023-05-11	1.806	1.823	1.799	1.806	7,037.51	275,714
2023-05-10	1.818	1.818	1.803	1.806	7,037.51	428,022
2023-05-09	1.818	1.823	1.808	1.818	7,084.22	124,263
2023-05-08	1.828	1.848	1.804	1.818	7,084.22	272,395
2023-05-05	1.806	1.833	1.798	1.828	7,123.15	278,387
2023-05-04	1.798	1.808	1.793	1.806	7,037.51	173,026
2023-05-03	1.827	1.827	1.788	1.806	7,037.51	166,939
2023-05-02	1.798	1.816	1.793	1.816	7,076.44	221,605
2023-04-28	1.818	1.837	1.818	1.818	7,084.22	166,596
2023-04-27	1.798	1.813	1.798	1.811	7,056.97	205,086
2023-04-26	1.799	1.838	1.798	1.798	7,006.37	258,316
2023-04-25	1.817	1.817	1.798	1.798	7,006.37	73,390
2023-04-24	1.792	1.818	1.788	1.798	7,006.37	123,917
2023-04-21	1.867	1.867	1.781	1.792	6,983.02	140,725
2023-04-20	1.861	1.879	1.808	1.828	7,123.15	1,364,398
2023-04-19	1.920	1.953	1.918	1.944	7,574.67	419,391
2023-04-18	1.941	1.948	1.920	1.938	7,551.31	819,055
2023-04-17	1.942	1.957	1.929	1.942	7,566.88	29,699
2023-04-14	1.938	1.946	1.928	1.943	7,570.77	42,760
2023-04-13	1.908	1.938	1.908	1.938	7,551.31	28,905
2023-04-12	1.938	1.938	1.918	1.938	7,551.31	110,190
2023-04-11	1.918	1.923	1.915	1.919	7,477.36	147,804
2023-04-10	1.923	1.928	1.913	1.928	7,512.39	43,288
2023-04-06	1.923	1.925	1.919	1.920	7,481.25	15,734
2023-04-05	1.928	1.928	1.922	1.924	7,496.82	11,879
2023-04-04	1.938	1.938	1.918	1.928	7,512.39	65,355
2023-04-03	1.948	1.957	1.936	1.938	7,551.31	48,157
2023-03-31	1.956	1.957	1.927	1.957	7,625.27	104,945
2023-03-30	1.948	1.956	1.927	1.956	7,621.38	100,047
2023-03-29	1.938	1.948	1.930	1.937	7,547.42	138,921
2023-03-28	1.908	1.948	1.898	1.937	7,547.42	168,506
2023-03-27	1.908	1.915	1.908	1.910	7,442.32	18,723
2023-03-24	1.908	1.917	1.899	1.908	7,434.54	49,152
2023-03-23	1.904	1.914	1.904	1.907	7,430.65	72,303
2023-03-22	1.918	1.938	1.908	1.908	7,434.54	94,680
2023-03-21	1.915	1.918	1.888	1.918	7,473.46	196,673
2023-03-20	1.918	1.918	1.904	1.908	7,434.54	199,670
2023-03-17	1.923	1.923	1.904	1.904	7,418.97	141,055
2023-03-16	1.918	1.918	1.904	1.909	7,438.43	232,134
2023-03-15	1.908	1.910	1.899	1.908	7,434.54	543,736
2023-03-14	1.920	1.938	1.908	1.908	7,434.54	149,100
2023-03-13	1.928	1.941	1.919	1.920	7,481.25	184,466
2023-03-10	1.938	1.938	1.928	1.928	7,512.39	139,575
2023-03-09	1.938	1.943	1.933	1.938	7,551.31	340,012
2023-03-08	1.938	1.945	1.926	1.938	7,551.31	342,426
2023-03-07	1.948	1.948	1.918	1.936	7,543.53	156,849
2023-03-06	1.948	1.957	1.938	1.946	7,582.45	186,565
2023-03-03	1.981	1.998	1.928	1.944	7,574.67	741,458

← NewerPage 15 of 21 · 1,244 trading daysOlder →

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.