Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 12,852.00 | 12,998.00 | 12,801.00 | 12,998.00 | 12,273.49 | 77,091 |
| 2025-07-31 | 12,664.00 | 12,989.00 | 12,664.00 | 12,852.00 | 12,135.62 | 41,901 |
| 2025-07-30 | 12,650.00 | 12,780.00 | 12,600.00 | 12,752.00 | 12,041.20 | 63,517 |
| 2025-07-29 | 12,750.00 | 12,750.00 | 12,650.00 | 12,650.00 | 11,944.88 | 66,370 |
| 2025-07-28 | 13,000.00 | 13,001.00 | 12,612.00 | 12,750.00 | 12,039.31 | 174,996 |
| 2025-07-25 | 12,734.00 | 12,950.00 | 12,659.00 | 12,950.00 | 12,228.16 | 76,027 |
| 2025-07-24 | 12,746.00 | 12,780.00 | 12,650.00 | 12,750.00 | 12,039.31 | 59,830 |
| 2025-07-23 | 12,661.00 | 12,791.00 | 12,623.00 | 12,740.00 | 12,029.87 | 173,797 |
| 2025-07-22 | 12,700.00 | 12,700.00 | 12,576.00 | 12,655.00 | 11,949.61 | 100,260 |
| 2025-07-21 | 12,495.00 | 12,640.00 | 12,495.00 | 12,600.00 | 11,897.67 | 102,285 |
| 2025-07-18 | 12,497.00 | 12,497.00 | 12,320.00 | 12,467.00 | 11,772.08 | 117,826 |
| 2025-07-17 | 12,200.00 | 12,497.00 | 12,200.00 | 12,497.00 | 11,800.41 | 76,667 |
| 2025-07-15 | 12,410.00 | 12,410.00 | 12,250.00 | 12,300.00 | 11,614.39 | 176,488 |
| 2025-07-14 | 12,551.00 | 12,570.00 | 12,401.00 | 12,410.00 | 11,718.26 | 81,715 |
| 2025-07-11 | 12,662.00 | 12,662.00 | 12,400.00 | 12,550.00 | 11,850.46 | 215,617 |
| 2025-07-10 | 12,547.00 | 12,737.00 | 12,514.00 | 12,660.00 | 11,954.33 | 57,113 |
| 2025-07-09 | 12,600.00 | 12,747.00 | 12,500.00 | 12,674.00 | 11,967.55 | 31,349 |
| 2025-07-08 | 12,800.00 | 12,830.00 | 12,600.00 | 12,700.00 | 11,992.10 | 340,779 |
| 2025-07-07 | 12,755.00 | 12,757.00 | 12,556.00 | 12,670.00 | 11,963.77 | 79,103 |
| 2025-07-04 | 12,730.00 | 12,949.00 | 12,600.00 | 12,754.00 | 12,043.09 | 57,038 |
| 2025-07-03 | 12,772.00 | 12,808.00 | 12,500.00 | 12,796.00 | 12,082.75 | 72,885 |
| 2025-07-02 | 12,830.00 | 13,000.00 | 12,600.00 | 12,772.00 | 12,060.08 | 102,004 |
| 2025-07-01 | 12,899.00 | 13,060.00 | 12,677.00 | 12,842.00 | 12,126.18 | 61,186 |
| 2025-06-30 | 12,517.00 | 12,900.00 | 12,359.00 | 12,900.00 | 12,180.95 | 386,478 |
| 2025-06-27 | 12,510.00 | 12,752.00 | 12,300.00 | 12,517.00 | 11,819.30 | 179,596 |
| 2025-06-26 | 12,486.00 | 12,750.00 | 12,240.00 | 12,660.00 | 11,954.33 | 107,634 |
| 2025-06-25 | 12,649.00 | 12,728.00 | 12,484.00 | 12,600.00 | 11,897.67 | 57,428 |
| 2025-06-24 | 12,450.00 | 12,650.00 | 12,450.00 | 12,599.00 | 11,896.73 | 87,427 |
| 2025-06-23 | 12,251.00 | 12,648.00 | 12,243.00 | 12,370.00 | 11,680.49 | 121,888 |
| 2025-06-19 | 12,344.00 | 12,498.00 | 12,235.00 | 12,360.00 | 11,671.05 | 603,223 |
| 2025-06-18 | 12,400.00 | 12,423.00 | 12,200.00 | 12,350.00 | 11,661.61 | 41,932 |
| 2025-06-17 | 12,650.00 | 12,650.00 | 12,400.00 | 12,400.00 | 11,708.82 | 392,987 |
| 2025-06-16 | 12,782.00 | 12,877.00 | 12,526.00 | 12,650.00 | 11,944.88 | 125,885 |
| 2025-06-13 | 12,800.00 | 12,990.00 | 12,750.00 | 12,750.00 | 12,039.31 | 308,230 |
| 2025-06-12 | 13,150.00 | 13,249.00 | 12,951.00 | 13,016.00 | 12,290.48 | 57,391 |
| 2025-06-11 | 12,900.00 | 13,050.00 | 12,881.00 | 13,048.00 | 12,320.70 | 94,389 |
| 2025-06-10 | 12,900.00 | 12,951.00 | 12,800.00 | 12,800.00 | 12,086.52 | 243,855 |
| 2025-06-09 | 12,900.00 | 12,900.00 | 12,660.00 | 12,801.00 | 12,087.47 | 25,568 |
| 2025-06-06 | 12,900.00 | 13,000.00 | 12,830.00 | 12,855.00 | 12,138.46 | 48,341 |
| 2025-06-05 | 12,821.00 | 12,978.00 | 12,821.00 | 12,850.00 | 12,133.74 | 174,570 |
| 2025-06-04 | 12,750.00 | 12,938.00 | 12,550.00 | 12,869.00 | 12,151.68 | 85,368 |
| 2025-06-03 | 12,745.00 | 12,845.00 | 12,651.00 | 12,800.00 | 12,086.52 | 156,350 |
| 2025-06-02 | 12,905.00 | 12,905.00 | 12,547.00 | 12,800.00 | 12,086.52 | 294,142 |
| 2025-05-30 | 12,844.00 | 12,844.00 | 12,250.00 | 12,799.00 | 12,085.58 | 172,431 |
| 2025-05-29 | 12,842.00 | 12,842.00 | 12,613.00 | 12,720.00 | 12,010.98 | 138,952 |
| 2025-05-28 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,086.52 | 103,894 |
| 2025-05-27 | 13,020.00 | 13,199.00 | 12,970.00 | 13,000.00 | 12,275.37 | 408,501 |
| 2025-05-26 | 12,950.00 | 13,154.00 | 12,807.00 | 12,965.00 | 12,242.33 | 102,315 |
| 2025-05-23 | 12,940.00 | 13,000.00 | 12,711.00 | 12,922.00 | 12,201.72 | 207,010 |
| 2025-05-22 | 12,999.00 | 12,999.00 | 12,806.00 | 12,940.00 | 12,218.72 | 30,819 |
| 2025-05-20 | 12,973.00 | 13,048.00 | 12,919.00 | 13,000.00 | 12,275.37 | 88,919 |
| 2025-05-19 | 12,998.00 | 13,068.00 | 12,901.00 | 12,975.00 | 12,251.77 | 42,597 |
| 2025-05-16 | 13,140.00 | 13,150.00 | 12,900.00 | 12,999.00 | 12,274.43 | 137,346 |
| 2025-05-15 | 12,920.00 | 13,134.00 | 12,920.00 | 13,030.00 | 12,303.70 | 245,717 |
| 2025-05-14 | 13,320.00 | 13,329.00 | 12,910.00 | 13,050.00 | 12,322.59 | 390,225 |
| 2025-05-13 | 13,350.00 | 13,380.00 | 13,190.00 | 13,225.00 | 12,487.83 | 390,256 |
| 2025-05-12 | 13,500.00 | 13,505.00 | 13,269.00 | 13,400.00 | 12,653.08 | 200,659 |
| 2025-05-09 | 13,500.00 | 13,501.00 | 13,100.00 | 13,500.00 | 12,747.50 | 109,007 |
| 2025-05-08 | 13,600.00 | 13,674.00 | 13,300.00 | 13,400.00 | 12,653.08 | 639,072 |
| 2025-05-07 | 13,354.00 | 13,579.00 | 13,354.00 | 13,566.00 | 12,809.83 | 472,669 |
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.