Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 16,450.00 | 16,815.00 | 16,450.00 | 16,700.00 | 15,769.14 | 172,549 |
| 2025-10-28 | 16,500.00 | 16,695.00 | 16,500.00 | 16,542.00 | 15,619.94 | 78,066 |
| 2025-10-27 | 16,811.00 | 16,811.00 | 16,500.00 | 16,500.00 | 15,580.28 | 58,941 |
| 2025-10-24 | 16,799.00 | 16,800.00 | 16,611.00 | 16,720.00 | 15,788.02 | 80,818 |
| 2025-10-23 | 16,500.00 | 16,998.00 | 16,254.00 | 16,800.00 | 15,863.56 | 65,694 |
| 2025-10-22 | 16,305.00 | 16,610.00 | 16,301.00 | 16,500.00 | 15,580.28 | 34,868 |
| 2025-10-21 | 16,780.00 | 16,780.00 | 16,101.00 | 16,650.00 | 15,721.92 | 194,805 |
| 2025-10-20 | 16,600.00 | 16,800.00 | 16,600.00 | 16,780.00 | 15,844.68 | 85,106 |
| 2025-10-17 | 16,340.00 | 16,600.00 | 16,283.00 | 16,600.00 | 15,674.71 | 54,091 |
| 2025-10-16 | 16,415.00 | 17,000.00 | 16,317.00 | 16,340.00 | 15,429.20 | 323,921 |
| 2025-10-15 | 15,794.00 | 16,415.00 | 15,635.00 | 16,415.00 | 15,500.02 | 475,148 |
| 2025-10-14 | 15,325.00 | 15,847.00 | 15,325.00 | 15,795.00 | 14,914.58 | 534,359 |
| 2025-10-13 | 15,201.00 | 15,387.00 | 15,201.00 | 15,325.00 | 14,470.78 | 130,893 |
| 2025-10-10 | 15,348.00 | 15,400.00 | 15,169.00 | 15,200.00 | 14,352.75 | 138,494 |
| 2025-10-09 | 15,300.00 | 15,450.00 | 15,300.00 | 15,349.00 | 14,493.44 | 218,188 |
| 2025-10-08 | 15,290.00 | 15,400.00 | 15,252.00 | 15,300.00 | 14,447.17 | 152,952 |
| 2025-10-07 | 15,250.00 | 15,400.00 | 15,250.00 | 15,290.00 | 14,437.73 | 166,093 |
| 2025-10-06 | 15,401.00 | 15,609.00 | 15,202.00 | 15,211.00 | 14,363.13 | 72,768 |
| 2025-10-03 | 15,299.00 | 15,700.00 | 15,207.00 | 15,520.00 | 14,654.91 | 275,029 |
| 2025-10-02 | 15,149.00 | 15,250.00 | 14,905.00 | 15,211.00 | 14,363.13 | 227,396 |
| 2025-10-01 | 14,800.00 | 15,150.00 | 14,800.00 | 15,150.00 | 14,305.53 | 203,002 |
| 2025-09-30 | 14,681.00 | 14,800.00 | 14,680.00 | 14,800.00 | 13,975.04 | 225,029 |
| 2025-09-29 | 14,903.00 | 15,053.00 | 14,625.00 | 14,625.00 | 13,809.80 | 105,590 |
| 2025-09-26 | 15,000.00 | 15,091.00 | 14,880.00 | 14,880.00 | 14,050.58 | 206,557 |
| 2025-09-25 | 15,000.00 | 15,099.00 | 14,921.00 | 14,950.00 | 14,116.68 | 149,544 |
| 2025-09-24 | 14,890.00 | 15,150.00 | 14,890.00 | 15,100.00 | 14,258.32 | 202,205 |
| 2025-09-23 | 14,830.00 | 14,990.00 | 14,830.00 | 14,900.00 | 14,069.47 | 269,933 |
| 2025-09-22 | 14,641.00 | 14,990.00 | 14,374.00 | 14,990.00 | 14,154.45 | 217,735 |
| 2025-09-17 | 14,894.00 | 14,946.00 | 14,640.00 | 14,640.00 | 13,823.96 | 181,734 |
| 2025-09-16 | 14,930.00 | 14,977.00 | 14,830.00 | 14,850.00 | 14,022.26 | 56,346 |
| 2025-09-15 | 14,629.00 | 14,921.00 | 14,518.00 | 14,895.00 | 14,064.75 | 130,014 |
| 2025-09-12 | 14,695.00 | 14,900.00 | 14,644.00 | 14,777.00 | 13,953.32 | 116,915 |
| 2025-09-11 | 14,542.00 | 15,000.00 | 14,542.00 | 14,900.00 | 14,069.47 | 510,033 |
| 2025-09-10 | 14,309.00 | 14,600.00 | 14,222.00 | 14,550.00 | 13,738.98 | 40,731 |
| 2025-09-09 | 14,400.00 | 14,450.00 | 14,233.00 | 14,439.00 | 13,634.16 | 66,238 |
| 2025-09-08 | 14,501.00 | 14,501.00 | 14,400.00 | 14,480.00 | 13,672.88 | 42,006 |
| 2025-09-05 | 14,410.00 | 14,499.00 | 14,330.00 | 14,499.00 | 13,690.82 | 344,410 |
| 2025-09-04 | 14,400.00 | 14,499.00 | 14,346.00 | 14,368.00 | 13,567.12 | 166,404 |
| 2025-09-03 | 13,700.00 | 14,399.00 | 13,700.00 | 14,299.00 | 13,501.97 | 150,977 |
| 2025-09-02 | 13,772.00 | 13,913.00 | 13,772.00 | 13,913.00 | 13,137.48 | 82,498 |
| 2025-09-01 | 13,776.00 | 13,900.00 | 13,776.00 | 13,900.00 | 13,125.21 | 24,854 |
| 2025-08-29 | 13,781.00 | 13,850.00 | 13,781.00 | 13,801.00 | 13,031.73 | 33,588 |
| 2025-08-28 | 13,699.00 | 13,898.00 | 13,699.00 | 13,898.00 | 13,123.32 | 52,310 |
| 2025-08-27 | 13,675.00 | 13,844.00 | 13,450.00 | 13,804.00 | 13,034.56 | 147,869 |
| 2025-08-26 | 13,598.00 | 13,770.00 | 13,560.00 | 13,675.00 | 12,912.75 | 337,242 |
| 2025-08-25 | 13,556.00 | 13,679.00 | 13,505.00 | 13,551.00 | 12,795.66 | 71,804 |
| 2025-08-22 | 13,401.00 | 13,689.00 | 13,401.00 | 13,570.00 | 12,813.60 | 658,694 |
| 2025-08-21 | 13,400.00 | 13,600.00 | 13,365.00 | 13,450.00 | 12,700.29 | 162,669 |
| 2025-08-20 | 13,550.00 | 13,550.00 | 13,451.00 | 13,481.00 | 12,729.56 | 85,961 |
| 2025-08-19 | 13,800.00 | 13,800.00 | 13,598.00 | 13,650.00 | 12,889.14 | 70,359 |
| 2025-08-18 | 13,800.00 | 13,921.00 | 13,588.00 | 13,798.00 | 13,028.89 | 96,116 |
| 2025-08-14 | 13,839.00 | 13,839.00 | 13,601.00 | 13,800.00 | 13,030.78 | 138,243 |
| 2025-08-13 | 13,364.00 | 13,900.00 | 13,219.00 | 13,850.00 | 13,078.00 | 250,034 |
| 2025-08-12 | 13,424.00 | 13,580.00 | 13,201.00 | 13,400.00 | 12,653.08 | 41,710 |
| 2025-08-11 | 13,200.00 | 13,500.00 | 13,200.00 | 13,424.00 | 12,675.74 | 138,517 |
| 2025-08-08 | 13,001.00 | 13,199.00 | 13,001.00 | 13,150.00 | 12,417.01 | 51,996 |
| 2025-08-07 | 12,983.00 | 13,042.00 | 12,813.00 | 12,999.00 | 12,274.43 | 63,910 |
| 2025-08-06 | 12,672.00 | 12,985.00 | 12,672.00 | 12,985.00 | 12,261.21 | 103,195 |
| 2025-08-05 | 12,829.00 | 12,900.00 | 12,759.00 | 12,800.00 | 12,086.52 | 56,387 |
| 2025-08-04 | 12,998.00 | 12,998.00 | 12,799.00 | 12,813.00 | 12,098.80 | 75,654 |
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.