Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	1.993	1.998	1.953	1.988	7,745.93	117,902
2022-06-09	2.038	2.038	1.998	2.003	7,804.32	131,964
2022-06-08	2.057	2.057	2.018	2.051	7,991.16	164,356
2022-06-07	2.038	2.057	1.988	2.057	8,014.51	227,824
2022-06-06	2.077	2.088	2.008	2.040	7,948.34	176,058
2022-06-03	2.097	2.098	2.058	2.078	8,096.25	92,781
2022-06-02	2.030	2.098	2.030	2.098	8,174.10	144,488
2022-06-01	2.078	2.096	2.028	2.052	7,995.05	141,847
2022-05-31	2.098	2.103	2.029	2.068	8,057.33	550,860
2022-05-30	2.099	2.118	2.013	2.092	8,150.75	304,972
2022-05-27	2.078	2.148	2.069	2.098	8,174.10	581,900
2022-05-26	1.989	2.068	1.987	2.063	8,037.87	956,931
2022-05-25	1.918	1.978	1.883	1.967	7,664.19	748,656
2022-05-24	1.782	1.988	1.782	1.918	7,473.46	907,632
2022-05-23	1.717	1.848	1.717	1.838	7,162.07	1,154,917
2022-05-20	1.693	1.717	1.688	1.717	6,691.09	462,672
2022-05-19	1.688	1.708	1.668	1.690	6,585.99	625,585
2022-05-18	1.708	1.708	1.688	1.688	6,578.21	157,827
2022-05-17	1.708	1.723	1.687	1.722	6,710.55	313,851
2022-05-16	1.698	1.698	1.668	1.685	6,566.53	72,661
2022-05-13	1.688	1.705	1.669	1.688	6,578.21	152,664
2022-05-12	1.698	1.699	1.683	1.692	6,593.78	286,676
2022-05-11	1.687	1.733	1.678	1.714	6,679.41	388,830
2022-05-10	1.678	1.698	1.668	1.687	6,574.31	192,179
2022-05-09	1.688	1.698	1.679	1.693	6,597.67	53,030
2022-05-06	1.693	1.708	1.688	1.701	6,628.81	60,204
2022-05-05	1.728	1.729	1.698	1.706	6,648.27	59,835
2022-05-04	1.713	1.734	1.713	1.728	6,733.90	258,728
2022-05-03	1.719	1.729	1.718	1.728	6,733.90	115,400
2022-05-02	1.728	1.736	1.714	1.736	6,765.04	63,390
2022-04-29	1.728	1.748	1.728	1.738	6,772.83	99,903
2022-04-28	1.738	1.739	1.724	1.733	6,753.36	47,523
2022-04-27	1.728	1.743	1.709	1.743	6,792.29	81,103
2022-04-26	1.713	1.736	1.708	1.736	6,765.04	130,401
2022-04-25	1.729	1.737	1.698	1.718	6,694.98	62,789
2022-04-22	1.747	1.753	1.718	1.748	6,811.75	83,891
2022-04-21	1.758	1.763	1.728	1.750	6,819.54	326,674
2022-04-20	1.745	1.758	1.718	1.748	6,811.75	212,192
2022-04-19	1.718	1.754	1.714	1.745	6,800.07	213,138
2022-04-18	1.757	1.757	1.710	1.714	6,679.41	82,380
2022-04-14	1.719	1.766	1.708	1.759	6,854.57	545,309
2022-04-13	1.717	1.758	1.698	1.743	6,792.29	313,964
2022-04-12	1.709	1.721	1.679	1.721	6,706.66	201,138
2022-04-11	1.728	1.728	1.688	1.708	6,656.05	166,888
2022-04-08	1.737	1.738	1.718	1.728	6,733.90	171,854
2022-04-07	1.739	1.766	1.718	1.737	6,768.93	1,120,726
2022-04-06	1.798	1.798	1.738	1.748	6,811.75	863,129
2022-04-05	1.778	1.808	1.768	1.769	6,893.49	252,129
2022-04-04	1.756	1.778	1.756	1.778	6,928.52	457,732
2022-04-01	1.748	1.773	1.743	1.750	6,819.54	155,619
2022-03-31	1.758	1.758	1.738	1.748	6,811.75	271,006
2022-03-30	1.786	1.788	1.718	1.749	6,815.64	244,727
2022-03-29	1.763	1.768	1.738	1.768	6,889.60	713,418
2022-03-28	1.798	1.798	1.738	1.765	6,877.92	259,259
2022-03-25	1.838	1.838	1.748	1.794	6,990.80	526,652
2022-03-24	1.728	1.832	1.718	1.818	7,084.22	840,120
2022-03-23	1.649	1.731	1.623	1.708	6,656.05	537,310
2022-03-22	1.693	1.693	1.578	1.648	6,422.51	1,850,475
2022-03-21	1.638	1.698	1.578	1.698	6,617.13	357,290
2022-03-18	1.697	1.747	1.648	1.698	6,617.13	840,784

← NewerPage 19 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.