Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 24,100.00 | 24,600.00 | 23,536.00 | 23,979.00 | 22,642.40 | 116,819 |
| 2026-01-27 | 23,899.00 | 24,601.00 | 23,761.00 | 23,780.00 | 22,454.49 | 112,946 |
| 2026-01-26 | 23,500.00 | 23,898.00 | 23,200.00 | 23,761.00 | 22,436.55 | 112,084 |
| 2026-01-23 | 23,600.00 | 23,800.00 | 23,023.00 | 23,450.00 | 22,142.89 | 130,505 |
| 2026-01-22 | 23,530.00 | 23,898.00 | 23,150.00 | 23,400.00 | 22,095.67 | 258,119 |
| 2026-01-21 | 23,400.00 | 23,683.00 | 23,070.00 | 23,150.00 | 21,859.61 | 219,980 |
| 2026-01-20 | 23,487.00 | 23,487.00 | 22,964.00 | 23,050.00 | 21,765.18 | 131,869 |
| 2026-01-19 | 23,600.00 | 23,600.00 | 23,005.00 | 23,400.00 | 22,095.67 | 115,157 |
| 2026-01-16 | 21,501.00 | 23,633.00 | 21,501.00 | 23,633.00 | 22,315.69 | 137,046 |
| 2026-01-15 | 22,102.00 | 22,650.00 | 22,102.00 | 22,450.00 | 21,198.63 | 140,029 |
| 2026-01-14 | 21,450.00 | 22,500.00 | 21,102.00 | 22,102.00 | 20,870.03 | 431,921 |
| 2026-01-13 | 21,480.00 | 21,650.00 | 21,277.00 | 21,450.00 | 20,254.37 | 197,791 |
| 2026-01-12 | 21,600.00 | 21,780.00 | 21,427.00 | 21,480.00 | 20,282.70 | 379,789 |
| 2026-01-09 | 21,202.00 | 21,849.00 | 20,934.00 | 21,500.00 | 20,301.58 | 736,382 |
| 2026-01-08 | 21,500.00 | 21,979.00 | 21,151.00 | 21,202.00 | 20,020.19 | 167,929 |
| 2026-01-07 | 21,250.00 | 21,544.00 | 20,917.00 | 21,460.00 | 20,263.81 | 236,336 |
| 2026-01-06 | 20,103.00 | 21,500.00 | 20,103.00 | 21,249.00 | 20,064.57 | 480,898 |
| 2026-01-05 | 20,200.00 | 20,881.00 | 19,935.00 | 20,700.00 | 19,546.17 | 152,266 |
| 2026-01-02 | 19,950.00 | 20,000.00 | 19,807.00 | 19,990.00 | 18,875.75 | 78,560 |
| 2025-12-30 | 20,000.00 | 20,000.00 | 19,751.00 | 19,950.00 | 18,837.98 | 97,308 |
| 2025-12-29 | 19,920.00 | 20,294.00 | 19,685.00 | 19,970.00 | 18,856.86 | 172,216 |
| 2025-12-26 | 19,650.00 | 19,970.00 | 19,650.00 | 19,970.00 | 18,856.86 | 139,966 |
| 2025-12-24 | 19,600.00 | 19,750.00 | 19,400.00 | 19,750.00 | 18,649.13 | 123,598 |
| 2025-12-23 | 19,000.00 | 19,663.00 | 19,000.00 | 19,600.00 | 18,507.49 | 243,039 |
| 2025-12-22 | 18,750.00 | 19,151.00 | 18,750.00 | 19,000.00 | 17,940.93 | 607,324 |
| 2025-12-19 | 17,950.00 | 18,809.00 | 17,950.00 | 18,750.00 | 17,704.87 | 359,738 |
| 2025-12-18 | 18,290.00 | 18,290.00 | 17,799.00 | 17,950.00 | 16,949.46 | 85,883 |
| 2025-12-17 | 18,550.00 | 18,627.00 | 17,786.00 | 17,900.00 | 16,902.25 | 111,050 |
| 2025-12-16 | 18,350.00 | 18,500.00 | 18,350.00 | 18,400.00 | 17,374.38 | 135,992 |
| 2025-12-15 | 18,406.00 | 18,557.00 | 18,273.00 | 18,339.00 | 17,316.78 | 80,498 |
| 2025-12-12 | 18,283.00 | 18,450.00 | 18,100.00 | 18,370.00 | 17,346.05 | 338,082 |
| 2025-12-11 | 18,000.00 | 18,200.00 | 17,901.00 | 18,150.00 | 17,138.31 | 259,969 |
| 2025-12-10 | 18,011.00 | 18,046.00 | 17,849.00 | 17,932.00 | 16,932.46 | 31,862 |
| 2025-12-09 | 18,000.00 | 18,110.00 | 17,806.00 | 17,999.00 | 16,995.73 | 33,386 |
| 2025-12-05 | 17,950.00 | 18,150.00 | 17,838.00 | 18,020.00 | 17,015.56 | 97,374 |
| 2025-12-04 | 17,852.00 | 18,121.00 | 17,818.00 | 18,000.00 | 16,996.67 | 131,365 |
| 2025-12-03 | 17,799.00 | 17,888.00 | 17,300.00 | 17,853.00 | 16,857.87 | 92,564 |
| 2025-12-02 | 17,870.00 | 17,971.00 | 17,712.00 | 17,750.00 | 16,760.61 | 176,436 |
| 2025-12-01 | 17,602.00 | 17,995.00 | 17,602.00 | 17,870.00 | 16,873.92 | 75,141 |
| 2025-11-28 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 16,902.25 | 81,498 |
| 2025-11-27 | 18,000.00 | 18,100.00 | 17,850.00 | 17,929.00 | 16,929.63 | 163,559 |
| 2025-11-26 | 17,999.00 | 18,000.00 | 17,700.00 | 18,000.00 | 16,996.67 | 24,160 |
| 2025-11-25 | 17,650.00 | 17,998.00 | 17,650.00 | 17,998.00 | 16,994.78 | 132,339 |
| 2025-11-24 | 17,302.00 | 17,750.00 | 17,300.00 | 17,554.00 | 16,575.53 | 238,110 |
| 2025-11-21 | 17,322.00 | 17,400.00 | 17,286.00 | 17,300.00 | 16,335.69 | 166,177 |
| 2025-11-20 | 17,700.00 | 17,989.00 | 17,301.00 | 17,322.00 | 16,356.46 | 82,822 |
| 2025-11-19 | 17,445.00 | 17,700.00 | 17,221.00 | 17,700.00 | 16,713.39 | 179,848 |
| 2025-11-18 | 17,599.00 | 17,599.00 | 17,021.00 | 17,450.00 | 16,477.33 | 85,486 |
| 2025-11-17 | 18,000.00 | 18,300.00 | 17,051.00 | 17,600.00 | 16,618.97 | 211,835 |
| 2025-11-14 | 17,675.00 | 17,675.00 | 16,901.00 | 17,489.00 | 16,514.16 | 336,010 |
| 2025-11-13 | 18,001.00 | 18,112.00 | 17,487.00 | 17,500.00 | 16,524.54 | 178,459 |
| 2025-11-12 | 17,351.00 | 18,097.00 | 17,351.00 | 17,990.00 | 16,987.23 | 627,650 |
| 2025-11-11 | 17,799.00 | 17,800.00 | 17,205.00 | 17,305.00 | 16,340.41 | 136,687 |
| 2025-11-10 | 17,501.00 | 17,800.00 | 17,422.00 | 17,533.00 | 16,555.70 | 288,329 |
| 2025-11-07 | 17,249.00 | 17,500.00 | 17,100.00 | 17,449.00 | 16,476.39 | 271,822 |
| 2025-11-06 | 17,059.00 | 17,342.00 | 16,950.00 | 17,098.00 | 16,144.95 | 143,590 |
| 2025-11-05 | 17,116.00 | 17,280.00 | 16,500.00 | 17,060.00 | 16,109.07 | 341,490 |
| 2025-11-04 | 17,301.00 | 17,301.00 | 16,851.00 | 17,000.00 | 16,052.41 | 321,545 |
| 2025-11-03 | 17,199.00 | 17,500.00 | 16,850.00 | 17,300.00 | 16,335.69 | 275,662 |
| 2025-10-30 | 16,800.00 | 17,400.00 | 16,800.00 | 17,124.00 | 16,169.50 | 187,943 |
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.