Banco Itau Chile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.588	1.696	1.588	1.684	6,562.64	618,890
2022-03-16	1.549	1.618	1.540	1.588	6,188.96	343,243
2022-03-15	1.549	1.549	1.529	1.536	5,982.66	240,284
2022-03-14	1.576	1.576	1.529	1.531	5,963.20	162,633
2022-03-11	1.569	1.578	1.550	1.561	6,083.87	295,199
2022-03-10	1.558	1.558	1.537	1.549	6,033.27	596,611
2022-03-09	1.568	1.584	1.532	1.549	6,033.27	471,992
2022-03-08	1.578	1.598	1.539	1.540	5,998.23	298,081
2022-03-07	1.548	1.558	1.521	1.554	6,056.62	70,438
2022-03-04	1.549	1.549	1.529	1.537	5,986.56	85,689
2022-03-03	1.568	1.578	1.509	1.539	5,994.34	289,350
2022-03-02	1.579	1.579	1.549	1.556	6,064.40	377,884
2022-03-01	1.588	1.603	1.549	1.578	6,150.04	162,431
2022-02-28	1.618	1.636	1.529	1.563	6,091.65	399,068
2022-02-25	1.648	1.667	1.597	1.599	6,231.78	276,479
2022-02-24	1.611	1.636	1.568	1.579	6,153.93	258,642
2022-02-23	1.718	1.718	1.628	1.628	6,344.66	106,362
2022-02-22	1.688	1.698	1.649	1.678	6,539.28	109,569
2022-02-21	1.698	1.708	1.649	1.693	6,597.67	23,614
2022-02-18	1.698	1.717	1.678	1.701	6,628.81	39,087
2022-02-17	1.670	1.728	1.670	1.676	6,531.50	117,708
2022-02-16	1.698	1.718	1.687	1.687	6,574.31	74,059
2022-02-15	1.700	1.718	1.649	1.668	6,500.36	56,788
2022-02-14	1.708	1.723	1.683	1.683	6,558.74	177,673
2022-02-11	1.787	1.787	1.698	1.698	6,617.13	177,998
2022-02-10	1.745	1.748	1.710	1.728	6,733.90	126,594
2022-02-09	1.742	1.743	1.718	1.728	6,733.90	47,125
2022-02-08	1.778	1.778	1.718	1.728	6,733.90	165,985
2022-02-07	1.756	1.778	1.719	1.719	6,698.87	55,212
2022-02-04	1.778	1.778	1.722	1.739	6,776.72	122,356
2022-02-03	1.783	1.798	1.758	1.760	6,858.46	82,119
2022-02-02	1.828	1.828	1.773	1.783	6,947.99	162,181
2022-02-01	1.828	1.843	1.780	1.785	6,955.77	850,648
2022-01-31	1.838	1.847	1.810	1.810	7,053.08	92,748
2022-01-28	1.848	1.848	1.768	1.834	7,146.50	142,715
2022-01-27	1.838	1.843	1.809	1.838	7,162.07	162,254
2022-01-26	1.788	1.838	1.786	1.838	7,162.07	177,119
2022-01-25	1.768	1.770	1.738	1.768	6,889.60	110,712
2022-01-24	1.768	1.778	1.698	1.744	6,796.18	150,145
2022-01-21	1.806	1.848	1.765	1.778	6,928.52	212,823
2022-01-20	1.781	1.798	1.740	1.768	6,889.60	119,851
2022-01-19	1.765	1.788	1.753	1.780	6,936.31	35,992
2022-01-18	1.758	1.797	1.758	1.783	6,947.99	167,694
2022-01-17	1.782	1.782	1.748	1.759	6,854.57	18,302
2022-01-14	1.793	1.793	1.758	1.786	6,959.66	125,856
2022-01-13	1.808	1.808	1.757	1.793	6,986.91	120,756
2022-01-12	1.798	1.798	1.758	1.794	6,990.80	118,168
2022-01-11	1.711	1.743	1.688	1.738	6,772.83	266,985
2022-01-10	1.681	1.708	1.678	1.699	6,621.02	24,842
2022-01-07	1.671	1.698	1.636	1.698	6,617.13	203,633
2022-01-06	1.673	1.678	1.608	1.650	6,430.29	123,051
2022-01-05	1.648	1.678	1.648	1.678	6,539.28	168,934
2022-01-04	1.678	1.678	1.638	1.648	6,422.51	78,867
2022-01-03	1.654	1.683	1.648	1.658	6,461.43	63,822
2021-12-30	1.598	1.648	1.578	1.646	6,414.72	102,500
2021-12-29	1.609	1.609	1.568	1.590	6,196.75	136,042
2021-12-28	1.658	1.688	1.609	1.616	6,297.95	293,829
2021-12-27	1.644	1.697	1.608	1.636	6,375.80	97,529
2021-12-24	1.668	1.668	1.649	1.663	6,480.89	20,610
2021-12-23	1.672	1.688	1.604	1.665	6,488.68	99,838

← NewerPage 20 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.