Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21,300.00	21,500.00	21,300.00	21,500.00	21,500.00	665,712
2026-07-21	21,001.00	21,531.00	21,000.00	21,301.00	21,301.00	303,343
2026-07-20	20,800.00	21,100.00	20,502.00	21,000.00	21,000.00	467,130
2026-07-17	20,500.00	20,828.00	20,400.00	20,678.00	20,678.00	746,330
2026-07-15	20,600.00	20,600.00	20,000.00	20,500.00	20,500.00	469,645
2026-07-14	20,339.00	20,871.00	20,233.00	20,480.00	20,480.00	400,090
2026-07-13	20,300.00	20,300.00	20,004.00	20,300.00	20,300.00	227,105
2026-07-10	20,000.00	20,440.00	19,791.00	20,390.00	20,390.00	124,020
2026-07-09	19,769.00	20,050.00	19,769.00	19,930.00	19,930.00	73,933
2026-07-08	20,300.00	20,300.00	19,580.00	19,765.00	19,765.00	287,330
2026-07-07	19,761.00	20,280.00	18,798.00	20,199.00	20,199.00	287,069
2026-07-06	19,500.00	19,850.00	19,406.00	19,760.00	19,760.00	73,054
2026-07-03	19,549.00	19,641.00	19,217.00	19,500.00	19,500.00	66,600
2026-07-02	19,370.00	19,600.00	19,191.00	19,380.00	19,380.00	122,211
2026-07-01	18,800.00	19,350.00	18,798.00	19,350.00	19,350.00	139,689
2026-06-30	18,600.00	18,863.00	18,209.00	18,798.00	18,798.00	190,123
2026-06-26	18,599.00	18,599.00	18,071.00	18,209.00	18,209.00	169,819
2026-06-25	18,180.00	18,725.00	17,900.00	18,400.00	18,400.00	258,003
2026-06-24	17,866.00	18,247.00	17,700.00	18,000.00	18,000.00	439,629
2026-06-23	17,899.00	18,049.00	17,850.00	17,900.00	17,900.00	155,017
2026-06-22	17,751.00	18,127.00	17,730.00	18,000.00	18,000.00	179,258
2026-06-19	17,877.00	18,000.00	17,670.00	17,670.00	17,670.00	240,687
2026-06-18	18,299.00	18,299.00	17,700.00	17,700.00	17,700.00	61,530
2026-06-17	18,010.00	18,073.00	17,751.00	17,780.00	17,780.00	130,682
2026-06-16	18,249.00	18,378.00	18,000.00	18,000.00	18,000.00	125,434
2026-06-15	18,601.00	19,000.00	18,063.00	18,151.00	18,151.00	153,495
2026-06-12	18,200.00	18,602.00	18,133.00	18,349.00	18,349.00	266,497
2026-06-11	18,000.00	18,250.00	17,800.00	18,152.00	18,152.00	230,725
2026-06-10	17,980.00	18,300.00	17,782.00	17,995.00	17,995.00	151,701
2026-06-09	17,350.00	18,300.00	17,350.00	18,300.00	18,300.00	343,662
2026-06-08	17,510.00	18,000.00	17,200.00	17,300.00	17,300.00	169,729
2026-06-05	17,839.00	18,055.00	17,511.00	17,700.00	17,700.00	202,171
2026-06-04	17,701.00	17,927.00	17,500.00	17,850.00	17,850.00	386,895
2026-06-03	17,898.00	17,898.00	17,552.00	17,701.00	17,701.00	122,780
2026-06-02	18,000.00	18,150.00	17,614.00	17,898.00	17,898.00	340,488
2026-06-01	18,049.00	18,257.00	17,770.00	18,000.00	18,000.00	474,769
2026-05-29	17,501.00	18,043.00	17,501.00	18,000.00	18,000.00	3,968,751
2026-05-28	17,387.00	17,750.00	17,310.00	17,650.00	17,650.00	321,171
2026-05-27	17,121.00	17,611.00	17,072.00	17,386.00	17,386.00	374,843
2026-05-26	16,800.00	16,950.00	16,720.00	16,950.00	16,950.00	608,878
2026-05-25	16,700.00	16,921.00	16,610.00	16,850.00	16,850.00	371,472
2026-05-22	17,020.00	17,080.00	16,652.00	16,699.00	16,699.00	385,802
2026-05-20	16,799.00	17,099.00	16,635.00	16,950.00	16,950.00	402,381
2026-05-19	16,900.00	17,036.00	16,688.00	16,800.00	16,800.00	317,602
2026-05-18	16,980.00	17,177.00	16,750.00	16,900.00	16,900.00	360,031
2026-05-15	17,089.00	17,099.00	16,814.00	16,940.00	16,940.00	343,792
2026-05-14	17,122.00	17,457.00	16,900.00	17,089.00	17,089.00	322,652
2026-05-13	17,290.00	17,547.00	16,811.00	17,122.00	17,122.00	452,986
2026-05-12	18,000.00	18,000.00	17,525.00	17,650.00	17,650.00	219,548
2026-05-11	18,400.00	18,400.00	17,951.00	17,972.00	17,972.00	62,605
2026-05-08	18,668.00	18,668.00	18,181.00	18,365.00	18,365.00	158,577
2026-05-07	18,350.00	18,922.00	18,350.00	18,668.00	18,668.00	337,477
2026-05-06	18,000.00	18,489.00	17,670.00	18,302.00	18,302.00	315,742
2026-05-05	17,807.00	17,950.00	17,550.00	17,550.00	17,550.00	180,504
2026-05-04	18,366.00	18,366.00	17,700.00	17,700.00	17,700.00	355,064
2026-04-30	18,600.00	18,750.00	18,199.00	18,400.00	18,400.00	282,834
2026-04-29	19,250.00	19,250.00	18,510.00	18,520.00	18,520.00	208,721
2026-04-28	19,350.00	19,350.00	19,000.00	19,000.00	19,000.00	202,197
2026-04-27	19,800.00	19,841.00	19,310.00	19,350.00	19,350.00	63,949
2026-04-24	19,400.00	19,950.00	19,211.00	19,800.00	19,800.00	128,017

← NewerPage 2 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.