Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 19,351.00 | 19,550.00 | 18,925.00 | 19,400.00 | 19,400.00 | 212,473 |
| 2026-04-22 | 19,950.00 | 19,988.00 | 19,320.00 | 19,351.00 | 19,351.00 | 216,063 |
| 2026-04-21 | 20,400.00 | 20,400.00 | 19,750.00 | 19,950.00 | 19,950.00 | 245,699 |
| 2026-04-20 | 20,600.00 | 20,600.00 | 20,125.00 | 20,399.00 | 20,399.00 | 126,027 |
| 2026-04-17 | 20,018.00 | 20,684.00 | 19,755.00 | 20,600.00 | 20,600.00 | 302,881 |
| 2026-04-16 | 20,101.00 | 20,750.00 | 19,658.00 | 19,969.00 | 19,969.00 | 259,051 |
| 2026-04-15 | 20,450.00 | 20,490.00 | 20,000.00 | 20,000.00 | 20,000.00 | 206,903 |
| 2026-04-14 | 21,176.00 | 21,364.00 | 20,700.00 | 21,300.00 | 20,112.73 | 314,170 |
| 2026-04-13 | 21,379.00 | 21,750.00 | 20,825.00 | 20,851.00 | 19,688.76 | 557,674 |
| 2026-04-10 | 21,350.00 | 21,466.00 | 21,101.00 | 21,389.00 | 20,196.77 | 141,834 |
| 2026-04-09 | 20,900.00 | 21,102.00 | 20,800.00 | 20,950.00 | 19,782.24 | 211,645 |
| 2026-04-08 | 21,300.00 | 21,403.00 | 20,600.00 | 20,800.00 | 19,640.60 | 208,492 |
| 2026-04-07 | 20,700.00 | 21,200.00 | 20,268.00 | 20,431.00 | 19,292.17 | 95,548 |
| 2026-04-06 | 20,200.00 | 20,789.00 | 20,200.00 | 20,600.00 | 19,451.75 | 119,849 |
| 2026-04-02 | 19,690.00 | 20,200.00 | 19,370.00 | 20,200.00 | 19,074.04 | 98,836 |
| 2026-04-01 | 19,899.00 | 19,900.00 | 19,650.00 | 19,729.00 | 18,629.30 | 167,402 |
| 2026-03-31 | 19,230.00 | 19,798.00 | 19,100.00 | 19,250.00 | 18,177.00 | 685,912 |
| 2026-03-30 | 18,999.00 | 19,337.00 | 18,843.00 | 19,001.00 | 17,941.88 | 212,016 |
| 2026-03-27 | 19,399.00 | 19,400.00 | 18,858.00 | 19,000.00 | 17,940.93 | 207,948 |
| 2026-03-26 | 19,100.00 | 19,200.00 | 18,700.00 | 19,000.00 | 17,940.93 | 217,096 |
| 2026-03-25 | 19,001.00 | 19,374.00 | 19,000.00 | 19,012.00 | 17,952.26 | 128,487 |
| 2026-03-24 | 18,500.00 | 18,997.00 | 18,401.00 | 18,800.00 | 17,752.08 | 336,243 |
| 2026-03-23 | 18,608.00 | 19,088.00 | 18,391.00 | 18,500.00 | 17,468.80 | 225,685 |
| 2026-03-20 | 19,650.00 | 20,090.00 | 18,601.00 | 18,601.00 | 17,564.17 | 327,369 |
| 2026-03-19 | 19,600.00 | 19,639.00 | 19,200.00 | 19,503.00 | 18,415.89 | 187,572 |
| 2026-03-18 | 19,989.00 | 19,996.00 | 19,501.00 | 19,600.00 | 18,507.49 | 77,522 |
| 2026-03-17 | 19,761.00 | 20,000.00 | 19,435.00 | 19,639.00 | 18,544.31 | 89,815 |
| 2026-03-16 | 19,800.00 | 20,193.00 | 19,750.00 | 19,750.00 | 18,649.13 | 112,467 |
| 2026-03-13 | 19,321.00 | 19,799.00 | 19,321.00 | 19,790.00 | 18,686.90 | 252,226 |
| 2026-03-12 | 20,399.00 | 20,399.00 | 19,317.00 | 19,317.00 | 18,240.26 | 273,978 |
| 2026-03-11 | 20,687.00 | 20,687.00 | 20,275.00 | 20,400.00 | 19,262.90 | 116,532 |
| 2026-03-10 | 20,585.00 | 20,654.00 | 20,160.00 | 20,585.00 | 19,437.58 | 181,608 |
| 2026-03-09 | 20,160.00 | 20,469.00 | 19,900.00 | 20,160.00 | 19,036.27 | 237,933 |
| 2026-03-06 | 20,200.00 | 20,749.00 | 20,099.00 | 20,150.00 | 19,026.83 | 127,146 |
| 2026-03-05 | 20,515.00 | 21,516.00 | 20,000.00 | 20,250.00 | 19,121.26 | 153,700 |
| 2026-03-04 | 19,705.00 | 20,723.00 | 19,705.00 | 20,500.00 | 19,357.32 | 461,618 |
| 2026-03-03 | 19,800.00 | 20,100.00 | 19,000.00 | 19,701.00 | 18,602.86 | 272,359 |
| 2026-03-02 | 20,892.00 | 20,892.00 | 20,000.00 | 20,101.00 | 18,980.56 | 282,868 |
| 2026-02-27 | 21,900.00 | 21,900.00 | 20,812.00 | 20,900.00 | 19,735.03 | 230,371 |
| 2026-02-26 | 22,150.00 | 22,300.00 | 21,601.00 | 21,900.00 | 20,679.29 | 234,997 |
| 2026-02-25 | 22,420.00 | 22,420.00 | 22,100.00 | 22,339.00 | 21,093.82 | 91,312 |
| 2026-02-24 | 22,500.00 | 22,564.00 | 22,015.00 | 22,393.00 | 21,144.81 | 116,928 |
| 2026-02-23 | 22,700.00 | 22,839.00 | 22,018.00 | 22,487.00 | 21,233.57 | 97,851 |
| 2026-02-20 | 22,700.00 | 22,833.00 | 22,282.00 | 22,700.00 | 21,434.69 | 140,696 |
| 2026-02-19 | 22,702.00 | 22,702.00 | 21,941.00 | 22,600.00 | 21,340.27 | 182,494 |
| 2026-02-18 | 22,887.00 | 23,092.00 | 22,151.00 | 22,899.00 | 21,622.60 | 102,518 |
| 2026-02-17 | 22,799.00 | 22,899.00 | 22,405.00 | 22,899.00 | 21,622.60 | 223,348 |
| 2026-02-16 | 22,799.00 | 22,799.00 | 22,000.00 | 22,799.00 | 21,528.17 | 140,626 |
| 2026-02-13 | 23,160.00 | 23,160.00 | 22,121.00 | 22,800.00 | 21,529.12 | 753,757 |
| 2026-02-12 | 24,139.00 | 24,147.00 | 23,001.00 | 23,335.00 | 22,034.30 | 344,828 |
| 2026-02-11 | 23,200.00 | 24,190.00 | 23,200.00 | 23,900.00 | 22,567.80 | 242,425 |
| 2026-02-10 | 23,850.00 | 23,860.00 | 23,048.00 | 23,150.00 | 21,859.61 | 317,087 |
| 2026-02-09 | 23,550.00 | 23,850.00 | 23,200.00 | 23,850.00 | 22,520.59 | 867,092 |
| 2026-02-06 | 24,090.00 | 24,400.00 | 23,400.00 | 23,510.00 | 22,199.54 | 457,365 |
| 2026-02-05 | 24,999.00 | 24,999.00 | 23,560.00 | 23,650.00 | 22,331.74 | 440,307 |
| 2026-02-04 | 24,800.00 | 25,887.00 | 24,091.00 | 24,999.00 | 23,605.55 | 298,000 |
| 2026-02-03 | 23,900.00 | 24,913.00 | 23,900.00 | 24,913.00 | 23,524.34 | 459,252 |
| 2026-02-02 | 23,875.00 | 24,000.00 | 23,104.00 | 24,000.00 | 22,662.23 | 313,677 |
| 2026-01-30 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 22,473.38 | 158,811 |
| 2026-01-29 | 24,500.00 | 24,595.00 | 23,813.00 | 24,099.00 | 22,755.71 | 136,873 |
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.