Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 13,354.00 | 13,579.00 | 13,354.00 | 13,566.00 | 12,809.83 | 472,669 |
| 2025-05-06 | 13,517.00 | 13,517.00 | 13,233.00 | 13,479.00 | 12,727.68 | 88,866 |
| 2025-05-05 | 13,636.00 | 13,636.00 | 13,202.00 | 13,520.00 | 12,766.39 | 80,378 |
| 2025-05-02 | 13,417.00 | 13,501.00 | 13,079.00 | 13,501.00 | 12,748.45 | 86,004 |
| 2025-04-30 | 13,899.00 | 13,899.00 | 13,606.00 | 13,799.00 | 12,525.80 | 62,198 |
| 2025-04-29 | 13,775.00 | 13,900.00 | 13,732.00 | 13,856.00 | 12,577.54 | 109,453 |
| 2025-04-28 | 13,575.00 | 13,850.00 | 13,575.00 | 13,750.00 | 12,481.32 | 111,693 |
| 2025-04-25 | 13,600.00 | 13,600.00 | 13,500.00 | 13,566.00 | 12,314.29 | 27,230 |
| 2025-04-24 | 13,265.00 | 13,646.00 | 13,260.00 | 13,600.00 | 12,345.16 | 597,294 |
| 2025-04-23 | 13,345.00 | 13,345.00 | 13,150.00 | 13,260.00 | 12,036.53 | 399,373 |
| 2025-04-22 | 13,101.00 | 13,400.00 | 13,005.00 | 13,005.00 | 11,805.06 | 54,696 |
| 2025-04-21 | 13,225.00 | 13,250.00 | 12,955.00 | 13,050.00 | 11,845.90 | 130,196 |
| 2025-04-17 | 12,886.00 | 13,250.00 | 12,886.00 | 13,250.00 | 12,027.45 | 460,066 |
| 2025-04-16 | 13,050.00 | 13,095.00 | 12,901.00 | 13,000.00 | 11,800.52 | 107,030 |
| 2025-04-15 | 12,504.00 | 13,100.00 | 12,504.00 | 13,100.00 | 11,891.29 | 304,067 |
| 2025-04-14 | 12,402.00 | 12,750.00 | 12,402.00 | 12,501.00 | 11,347.56 | 100,460 |
| 2025-04-11 | 12,402.00 | 12,602.00 | 12,377.00 | 12,400.00 | 11,255.88 | 113,434 |
| 2025-04-10 | 12,600.00 | 12,600.00 | 12,278.00 | 12,590.00 | 11,428.35 | 320,530 |
| 2025-04-09 | 12,000.00 | 12,631.00 | 11,699.00 | 12,599.00 | 11,436.52 | 545,258 |
| 2025-04-08 | 12,200.00 | 12,400.00 | 12,000.00 | 12,090.00 | 10,974.48 | 156,189 |
| 2025-04-07 | 12,299.00 | 12,395.00 | 11,780.00 | 12,110.00 | 10,992.64 | 360,857 |
| 2025-04-04 | 12,949.00 | 12,950.00 | 12,502.00 | 12,564.00 | 11,404.75 | 420,380 |
| 2025-04-03 | 12,901.00 | 13,211.00 | 12,590.00 | 13,026.00 | 11,824.12 | 335,495 |
| 2025-04-02 | 13,004.00 | 13,020.00 | 12,843.00 | 12,979.00 | 11,781.46 | 171,630 |
| 2025-04-01 | 12,900.00 | 13,003.00 | 12,699.00 | 13,003.00 | 11,803.24 | 266,532 |
| 2025-03-31 | 12,799.00 | 12,899.00 | 12,595.00 | 12,899.00 | 11,708.84 | 50,232 |
| 2025-03-28 | 12,650.00 | 12,800.00 | 12,450.00 | 12,800.00 | 11,618.97 | 125,820 |
| 2025-03-27 | 12,199.00 | 12,697.00 | 12,199.00 | 12,650.00 | 11,482.81 | 1,020,526 |
| 2025-03-26 | 12,149.00 | 12,335.00 | 12,099.00 | 12,330.00 | 11,192.34 | 98,612 |
| 2025-03-25 | 12,220.00 | 12,288.00 | 11,892.00 | 12,100.00 | 10,983.56 | 318,738 |
| 2025-03-24 | 11,718.00 | 12,200.00 | 11,718.00 | 12,200.00 | 11,074.33 | 113,831 |
| 2025-03-21 | 11,850.00 | 11,850.00 | 11,642.00 | 11,748.00 | 10,664.04 | 95,852 |
| 2025-03-20 | 11,850.00 | 11,957.00 | 11,700.00 | 11,865.00 | 10,770.24 | 142,557 |
| 2025-03-19 | 11,850.00 | 11,950.00 | 11,728.00 | 11,940.00 | 10,838.32 | 147,974 |
| 2025-03-18 | 11,800.00 | 11,849.00 | 11,745.00 | 11,768.00 | 10,682.19 | 73,179 |
| 2025-03-17 | 11,700.00 | 12,000.00 | 11,600.00 | 11,900.00 | 10,802.01 | 135,488 |
| 2025-03-14 | 11,480.00 | 11,798.00 | 11,480.00 | 11,700.00 | 10,620.47 | 102,682 |
| 2025-03-13 | 11,350.00 | 11,488.00 | 11,300.00 | 11,435.00 | 10,379.92 | 82,632 |
| 2025-03-12 | 11,281.00 | 11,391.00 | 11,250.00 | 11,350.00 | 10,302.76 | 54,413 |
| 2025-03-11 | 11,380.00 | 11,380.00 | 11,238.00 | 11,270.00 | 10,230.14 | 37,187 |
| 2025-03-10 | 11,496.00 | 11,548.00 | 11,350.00 | 11,350.00 | 10,302.76 | 38,054 |
| 2025-03-07 | 11,550.00 | 11,550.00 | 11,400.00 | 11,548.00 | 10,482.49 | 116,041 |
| 2025-03-06 | 11,483.00 | 11,549.00 | 11,380.00 | 11,500.00 | 10,438.92 | 55,341 |
| 2025-03-05 | 11,450.00 | 11,549.00 | 11,302.00 | 11,483.00 | 10,423.49 | 152,016 |
| 2025-03-04 | 11,469.00 | 11,500.00 | 11,352.00 | 11,450.00 | 10,393.53 | 107,019 |
| 2025-03-03 | 11,300.00 | 11,539.00 | 11,300.00 | 11,500.00 | 10,438.92 | 140,783 |
| 2025-02-28 | 11,500.00 | 11,598.00 | 11,299.00 | 11,400.00 | 10,348.15 | 187,559 |
| 2025-02-27 | 11,450.00 | 11,500.00 | 11,352.00 | 11,500.00 | 10,438.92 | 264,294 |
| 2025-02-26 | 11,450.00 | 11,450.00 | 11,355.00 | 11,445.00 | 10,388.99 | 299,660 |
| 2025-02-25 | 11,340.00 | 11,400.00 | 11,340.00 | 11,400.00 | 10,348.15 | 87,131 |
| 2025-02-24 | 11,340.00 | 11,489.00 | 11,248.00 | 11,390.00 | 10,339.07 | 174,755 |
| 2025-02-21 | 11,305.00 | 11,417.00 | 11,250.00 | 11,319.00 | 10,274.62 | 250,514 |
| 2025-02-20 | 11,151.00 | 11,375.00 | 11,145.00 | 11,300.00 | 10,257.37 | 78,052 |
| 2025-02-19 | 11,200.00 | 11,296.00 | 11,150.00 | 11,151.00 | 10,122.12 | 62,617 |
| 2025-02-18 | 11,306.00 | 11,306.00 | 11,160.00 | 11,250.00 | 10,211.99 | 61,033 |
| 2025-02-17 | 11,398.00 | 11,450.00 | 11,250.00 | 11,301.00 | 10,258.28 | 142,821 |
| 2025-02-14 | 11,374.00 | 11,406.00 | 11,320.00 | 11,398.00 | 10,346.33 | 249,926 |
| 2025-02-13 | 11,250.00 | 11,450.00 | 11,250.00 | 11,430.00 | 10,375.38 | 349,904 |
| 2025-02-12 | 11,530.00 | 11,552.00 | 11,220.00 | 11,363.00 | 10,314.56 | 295,011 |
| 2025-02-11 | 11,400.00 | 11,520.00 | 11,380.00 | 11,500.00 | 10,438.92 | 391,230 |
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.