Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	2.019	2.083	1.977	2.001	7,796.54	134,140
2022-09-06	2.107	2.168	2.019	2.019	7,866.60	214,609
2022-09-05	2.148	2.218	2.051	2.128	8,290.87	452,100
2022-09-02	2.008	2.148	1.978	2.038	7,940.56	420,495
2022-09-01	2.075	2.076	1.948	1.978	7,707.01	910,375
2022-08-31	1.988	2.048	1.948	1.998	7,784.86	320,137
2022-08-30	1.998	2.023	1.968	1.988	7,745.93	429,024
2022-08-29	1.930	2.042	1.930	2.017	7,858.81	310,115
2022-08-26	1.889	1.967	1.879	1.967	7,664.19	510,813
2022-08-25	1.918	1.918	1.888	1.889	7,360.58	434,922
2022-08-24	1.892	1.899	1.878	1.888	7,356.69	342,678
2022-08-23	1.908	1.937	1.878	1.892	7,372.26	468,282
2022-08-22	1.907	1.922	1.900	1.912	7,450.11	61,388
2022-08-19	1.912	1.936	1.873	1.910	7,442.32	193,962
2022-08-18	1.948	1.968	1.912	1.912	7,450.11	194,380
2022-08-17	1.958	1.978	1.950	1.950	7,598.02	128,525
2022-08-16	1.937	1.998	1.908	1.984	7,730.36	411,138
2022-08-12	1.898	1.970	1.898	1.938	7,551.31	750,702
2022-08-11	1.860	1.913	1.859	1.909	7,438.43	190,383
2022-08-10	1.871	1.903	1.855	1.860	7,247.70	160,273
2022-08-09	1.877	1.878	1.839	1.871	7,290.52	52,171
2022-08-08	1.879	1.883	1.849	1.877	7,313.87	69,771
2022-08-05	1.888	1.888	1.859	1.879	7,321.66	67,536
2022-08-04	1.907	1.908	1.824	1.895	7,383.94	260,364
2022-08-03	1.928	1.928	1.867	1.867	7,274.95	188,480
2022-08-02	1.947	1.947	1.918	1.928	7,512.39	83,068
2022-08-01	1.948	1.958	1.898	1.947	7,586.34	204,404
2022-07-29	1.958	1.958	1.889	1.945	7,578.56	115,317
2022-07-28	1.962	1.973	1.922	1.922	7,489.03	154,937
2022-07-27	1.948	1.950	1.898	1.948	7,590.24	162,279
2022-07-26	1.937	1.948	1.923	1.932	7,527.96	133,092
2022-07-25	1.973	1.977	1.927	1.948	7,590.24	177,604
2022-07-22	1.980	1.987	1.948	1.973	7,687.55	106,133
2022-07-21	1.955	2.018	1.951	1.960	7,636.95	335,627
2022-07-20	1.868	1.963	1.863	1.955	7,617.48	181,871
2022-07-19	1.897	1.932	1.853	1.868	7,278.84	147,116
2022-07-18	1.819	1.858	1.790	1.858	7,239.92	155,282
2022-07-15	1.785	1.828	1.785	1.807	7,041.40	98,932
2022-07-14	1.798	1.798	1.769	1.797	7,002.48	78,791
2022-07-13	1.748	1.828	1.748	1.806	7,037.51	138,217
2022-07-12	1.798	1.828	1.748	1.759	6,854.57	142,993
2022-07-11	1.838	1.906	1.798	1.798	7,006.37	169,343
2022-07-08	1.928	1.928	1.857	1.857	7,236.03	86,540
2022-07-07	1.833	1.898	1.810	1.894	7,380.05	401,738
2022-07-06	1.868	1.918	1.829	1.866	7,271.06	116,474
2022-07-05	1.733	1.864	1.720	1.864	7,263.27	271,432
2022-07-04	1.717	1.748	1.702	1.733	6,753.36	116,328
2022-07-01	1.732	1.732	1.693	1.720	6,702.76	182,572
2022-06-30	1.728	1.728	1.698	1.715	6,683.30	378,101
2022-06-29	1.778	1.778	1.736	1.738	6,772.83	295,681
2022-06-28	1.797	1.798	1.738	1.765	6,877.92	264,259
2022-06-24	1.778	1.822	1.740	1.760	6,858.46	1,810,237
2022-06-23	1.817	1.818	1.714	1.776	6,920.74	3,396,982
2022-06-22	1.858	1.898	1.798	1.817	7,080.33	81,952
2022-06-20	1.898	1.898	1.853	1.854	7,224.35	40,677
2022-06-17	1.878	1.918	1.820	1.879	7,321.66	219,181
2022-06-16	1.928	1.928	1.858	1.878	7,317.77	104,817
2022-06-15	1.919	1.958	1.897	1.927	7,508.50	181,351
2022-06-14	1.928	1.945	1.899	1.916	7,465.68	187,893
2022-06-13	1.963	1.963	1.898	1.946	7,582.45	176,097

← NewerPage 18 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.