Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 1.648 | 1.688 | 1.628 | 1.655 | 6,449.76 | 160,268 |
| 2021-12-21 | 1.598 | 1.648 | 1.558 | 1.638 | 6,383.58 | 288,576 |
| 2021-12-20 | 1.598 | 1.648 | 1.534 | 1.578 | 6,150.04 | 150,226 |
| 2021-12-17 | 1.703 | 1.718 | 1.643 | 1.653 | 6,441.97 | 336,952 |
| 2021-12-16 | 1.728 | 1.748 | 1.688 | 1.721 | 6,706.66 | 207,229 |
| 2021-12-15 | 1.688 | 1.728 | 1.648 | 1.728 | 6,733.90 | 677,900 |
| 2021-12-14 | 1.698 | 1.728 | 1.631 | 1.638 | 6,383.58 | 105,926 |
| 2021-12-13 | 1.718 | 1.748 | 1.678 | 1.678 | 6,539.28 | 284,076 |
| 2021-12-10 | 1.719 | 1.727 | 1.703 | 1.718 | 6,694.98 | 127,136 |
| 2021-12-09 | 1.720 | 1.747 | 1.719 | 1.719 | 6,698.87 | 99,985 |
| 2021-12-07 | 1.756 | 1.778 | 1.698 | 1.737 | 6,768.93 | 330,247 |
| 2021-12-06 | 1.728 | 1.778 | 1.728 | 1.756 | 6,842.89 | 297,466 |
| 2021-12-03 | 1.683 | 1.743 | 1.683 | 1.728 | 6,733.90 | 802,091 |
| 2021-12-02 | 1.698 | 1.698 | 1.648 | 1.683 | 6,558.74 | 392,443 |
| 2021-12-01 | 1.722 | 1.728 | 1.692 | 1.708 | 6,656.05 | 809,684 |
| 2021-11-30 | 1.788 | 1.798 | 1.703 | 1.703 | 6,636.59 | 1,557,631 |
| 2021-11-29 | 1.797 | 1.797 | 1.718 | 1.788 | 6,967.45 | 398,676 |
| 2021-11-26 | 1.805 | 1.828 | 1.783 | 1.797 | 7,002.48 | 193,290 |
| 2021-11-25 | 1.818 | 1.846 | 1.797 | 1.805 | 7,033.62 | 160,416 |
| 2021-11-24 | 1.848 | 1.864 | 1.798 | 1.821 | 7,095.90 | 103,680 |
| 2021-11-23 | 1.848 | 1.888 | 1.838 | 1.841 | 7,173.75 | 249,696 |
| 2021-11-22 | 1.918 | 1.918 | 1.748 | 1.876 | 7,309.98 | 615,262 |
| 2021-11-19 | 1.798 | 1.818 | 1.698 | 1.744 | 6,796.18 | 87,524 |
| 2021-11-18 | 1.778 | 1.779 | 1.758 | 1.779 | 6,932.42 | 117,507 |
| 2021-11-17 | 1.786 | 1.838 | 1.713 | 1.760 | 6,858.46 | 208,797 |
| 2021-11-16 | 1.808 | 1.808 | 1.786 | 1.788 | 6,967.45 | 104,971 |
| 2021-11-15 | 1.825 | 1.848 | 1.799 | 1.801 | 7,018.05 | 206,541 |
| 2021-11-12 | 1.868 | 1.868 | 1.828 | 1.838 | 7,162.07 | 349,604 |
| 2021-11-11 | 1.848 | 1.888 | 1.848 | 1.867 | 7,274.95 | 131,879 |
| 2021-11-10 | 1.898 | 1.898 | 1.858 | 1.868 | 7,278.84 | 383,348 |
| 2021-11-09 | 1.888 | 1.928 | 1.863 | 1.899 | 7,399.51 | 513,813 |
| 2021-11-08 | 1.934 | 1.934 | 1.907 | 1.928 | 7,512.39 | 336,193 |
| 2021-11-05 | 1.938 | 1.948 | 1.888 | 1.934 | 7,535.74 | 270,841 |
| 2021-11-04 | 1.918 | 1.958 | 1.918 | 1.938 | 7,551.31 | 558,994 |
| 2021-11-03 | 1.808 | 1.908 | 1.798 | 1.908 | 7,434.54 | 480,502 |
| 2021-11-02 | 1.808 | 1.828 | 1.799 | 1.826 | 7,115.36 | 708,216 |
| 2021-10-29 | 1.798 | 1.803 | 1.791 | 1.803 | 7,025.83 | 142,468 |
| 2021-10-28 | 1.798 | 1.803 | 1.796 | 1.798 | 7,006.37 | 48,509 |
| 2021-10-27 | 1.808 | 1.811 | 1.789 | 1.802 | 7,021.94 | 174,625 |
| 2021-10-26 | 1.818 | 1.818 | 1.808 | 1.813 | 7,064.76 | 105,102 |
| 2021-10-25 | 1.816 | 1.819 | 1.808 | 1.814 | 7,068.65 | 123,694 |
| 2021-10-22 | 1.801 | 1.817 | 1.801 | 1.816 | 7,076.44 | 45,718 |
| 2021-10-21 | 1.818 | 1.828 | 1.794 | 1.806 | 7,037.51 | 89,263 |
| 2021-10-20 | 1.799 | 1.833 | 1.799 | 1.816 | 7,076.44 | 131,120 |
← NewerPage 21 of 21 · 1,244 trading days
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.