Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.981	1.998	1.928	1.944	7,574.67	741,458
2023-03-02	1.768	1.798	1.758	1.768	6,889.60	150,124
2023-03-01	1.778	1.808	1.778	1.793	6,986.91	236,909
2023-02-28	1.733	1.778	1.733	1.777	6,924.63	367,747
2023-02-27	1.759	1.775	1.733	1.733	6,753.36	307,093
2023-02-24	1.797	1.797	1.750	1.762	6,866.25	87,528
2023-02-23	1.761	1.778	1.748	1.769	6,893.49	572,579
2023-02-22	1.778	1.798	1.755	1.755	6,839.00	353,061
2023-02-21	1.802	1.818	1.778	1.778	6,928.52	198,972
2023-02-20	1.808	1.808	1.798	1.802	7,021.94	49,638
2023-02-17	1.828	1.848	1.806	1.809	7,049.19	288,620
2023-02-16	1.847	1.848	1.818	1.832	7,138.72	203,968
2023-02-15	1.809	1.838	1.809	1.834	7,146.50	64,353
2023-02-14	1.826	1.828	1.808	1.815	7,072.54	51,884
2023-02-13	1.817	1.827	1.800	1.818	7,084.22	136,510
2023-02-10	1.808	1.815	1.798	1.808	7,045.30	147,400
2023-02-09	1.798	1.816	1.798	1.803	7,025.83	154,569
2023-02-08	1.799	1.818	1.798	1.798	7,006.37	141,002
2023-02-07	1.799	1.816	1.798	1.799	7,010.27	69,158
2023-02-06	1.798	1.808	1.798	1.798	7,006.37	48,089
2023-02-03	1.802	1.808	1.798	1.798	7,006.37	60,084
2023-02-02	1.799	1.818	1.799	1.801	7,018.05	46,910
2023-02-01	1.808	1.818	1.799	1.799	7,010.27	80,644
2023-01-31	1.802	1.816	1.800	1.809	7,049.19	34,719
2023-01-30	1.832	1.832	1.800	1.800	7,014.16	75,178
2023-01-27	1.828	1.833	1.808	1.815	7,072.54	58,243
2023-01-26	1.818	1.833	1.816	1.828	7,123.15	120,981
2023-01-25	1.833	1.833	1.816	1.819	7,088.11	14,682
2023-01-24	1.833	1.838	1.818	1.818	7,084.22	67,700
2023-01-23	1.833	1.849	1.833	1.833	7,142.61	45,440
2023-01-20	1.819	1.856	1.811	1.833	7,142.61	122,908
2023-01-19	1.815	1.828	1.802	1.818	7,084.22	58,089
2023-01-18	1.808	1.818	1.798	1.813	7,064.76	80,711
2023-01-17	1.808	1.819	1.797	1.806	7,037.51	292,472
2023-01-16	1.818	1.833	1.798	1.813	7,064.76	84,476
2023-01-13	1.818	1.823	1.808	1.817	7,080.33	189,939
2023-01-12	1.828	1.838	1.804	1.810	7,053.08	260,215
2023-01-11	1.860	1.860	1.809	1.825	7,111.47	147,120
2023-01-10	1.857	1.868	1.828	1.842	7,177.64	76,455
2023-01-09	1.858	1.863	1.799	1.855	7,228.24	1,034,442
2023-01-06	1.878	1.878	1.848	1.862	7,255.49	332,671
2023-01-05	1.868	1.882	1.839	1.848	7,200.99	95,111
2023-01-04	1.891	1.891	1.824	1.868	7,278.84	123,129
2023-01-03	1.868	1.868	1.863	1.868	7,278.84	107,116
2022-12-30	1.858	1.868	1.810	1.868	7,278.84	74,681
2022-12-29	1.888	1.898	1.848	1.849	7,204.89	115,961
2022-12-28	1.848	1.848	1.838	1.847	7,197.10	144,567
2022-12-27	1.857	1.857	1.838	1.840	7,169.85	120,370
2022-12-26	1.848	1.858	1.829	1.857	7,236.03	26,816
2022-12-23	1.848	1.867	1.848	1.867	7,274.95	44,735
2022-12-22	1.898	1.898	1.818	1.828	7,123.15	38,766
2022-12-21	1.933	1.933	1.838	1.838	7,162.07	63,087
2022-12-20	1.838	1.867	1.828	1.863	7,259.38	100,960
2022-12-19	1.834	1.858	1.834	1.839	7,165.96	26,188
2022-12-16	1.809	1.866	1.798	1.863	7,259.38	40,792
2022-12-15	1.858	1.868	1.834	1.847	7,197.10	43,473
2022-12-14	1.886	1.905	1.853	1.876	7,309.98	70,918
2022-12-13	1.878	1.888	1.850	1.886	7,348.91	92,346
2022-12-12	1.858	1.895	1.848	1.875	7,306.09	45,011
2022-12-09	1.848	1.888	1.843	1.864	7,263.27	50,364

← NewerPage 16 of 21 · 1,245 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.