Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.868	1.878	1.848	1.874	7,302.20	49,799
2022-12-06	1.860	1.888	1.848	1.868	7,278.84	131,220
2022-12-05	1.838	1.897	1.838	1.878	7,317.77	244,211
2022-12-02	1.828	1.858	1.828	1.842	7,177.64	150,238
2022-12-01	1.798	1.808	1.789	1.808	7,045.30	246,225
2022-11-30	1.818	1.828	1.773	1.773	6,909.06	274,287
2022-11-29	1.814	1.814	1.748	1.798	7,006.37	145,516
2022-11-28	1.803	1.812	1.779	1.812	7,060.87	57,953
2022-11-25	1.838	1.838	1.798	1.818	7,084.22	177,564
2022-11-24	1.843	1.851	1.813	1.815	7,072.54	35,067
2022-11-23	1.858	1.868	1.849	1.849	7,204.89	22,233
2022-11-22	1.863	1.898	1.853	1.870	7,286.63	32,674
2022-11-21	1.876	1.908	1.863	1.874	7,302.20	35,374
2022-11-18	1.898	1.898	1.857	1.876	7,309.98	67,867
2022-11-17	1.909	1.918	1.888	1.893	7,376.15	25,885
2022-11-16	1.928	1.933	1.920	1.928	7,512.39	116,780
2022-11-15	1.928	1.933	1.908	1.920	7,481.25	82,426
2022-11-14	1.909	1.938	1.908	1.938	7,551.31	97,695
2022-11-11	1.898	1.938	1.898	1.938	7,551.31	86,824
2022-11-10	1.869	1.938	1.798	1.923	7,492.93	272,270
2022-11-09	1.928	1.928	1.878	1.910	7,442.32	121,287
2022-11-08	1.873	1.938	1.873	1.921	7,485.14	232,721
2022-11-07	1.848	1.873	1.838	1.873	7,298.30	137,573
2022-11-04	1.838	1.862	1.831	1.848	7,200.99	155,877
2022-11-03	1.818	1.843	1.814	1.821	7,095.90	52,751
2022-11-02	1.809	1.828	1.809	1.819	7,088.11	33,284
2022-10-28	1.818	1.846	1.818	1.838	7,162.07	91,480
2022-10-27	1.868	1.868	1.827	1.827	7,119.25	154,501
2022-10-26	1.780	1.881	1.780	1.858	7,239.92	518,699
2022-10-25	1.818	1.818	1.788	1.798	7,006.37	89,088
2022-10-24	1.799	1.818	1.790	1.818	7,084.22	96,049
2022-10-21	1.847	1.847	1.799	1.846	7,193.21	109,449
2022-10-20	1.790	1.847	1.779	1.847	7,197.10	325,590
2022-10-19	1.837	1.837	1.782	1.812	7,060.87	64,640
2022-10-18	1.835	1.858	1.819	1.837	7,158.18	156,473
2022-10-17	1.829	1.858	1.823	1.834	7,146.50	78,320
2022-10-14	1.853	1.858	1.793	1.828	7,123.15	110,568
2022-10-13	1.758	1.838	1.752	1.838	7,162.07	138,304
2022-10-12	1.790	1.798	1.758	1.773	6,909.06	74,066
2022-10-11	1.799	1.818	1.766	1.770	6,897.38	66,879
2022-10-07	1.839	1.843	1.808	1.818	7,084.22	27,257
2022-10-06	1.876	1.877	1.854	1.863	7,259.38	72,024
2022-10-05	1.868	1.907	1.839	1.889	7,360.58	35,849
2022-10-04	1.820	1.868	1.819	1.868	7,278.84	72,371
2022-10-03	1.813	1.848	1.789	1.828	7,123.15	25,520
2022-09-30	1.848	1.868	1.820	1.831	7,134.82	77,207
2022-09-29	1.819	1.819	1.783	1.801	7,018.05	39,441
2022-09-28	1.798	1.885	1.781	1.843	7,181.53	136,721
2022-09-27	1.879	1.879	1.778	1.809	7,049.19	204,523
2022-09-26	1.895	1.895	1.858	1.860	7,247.70	32,483
2022-09-23	1.868	1.928	1.868	1.895	7,383.94	19,742
2022-09-22	1.916	1.916	1.878	1.887	7,352.80	36,509
2022-09-21	1.948	1.948	1.907	1.913	7,454.00	82,534
2022-09-20	1.938	1.998	1.928	1.928	7,512.39	76,599
2022-09-15	1.993	1.998	1.938	1.938	7,551.31	95,849
2022-09-14	1.988	1.998	1.978	1.993	7,765.40	68,498
2022-09-13	2.018	2.047	1.968	1.998	7,784.86	125,460
2022-09-12	2.029	2.088	2.028	2.029	7,905.52	92,343
2022-09-09	1.958	2.067	1.958	2.028	7,901.63	127,252
2022-09-08	1.998	2.018	1.958	1.958	7,629.16	73,111

← NewerPage 17 of 21 · 1,248 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.