Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 11,250.00 | 11,498.00 | 11,205.00 | 11,400.00 | 10,348.15 | 500,135 |
| 2025-02-07 | 11,103.00 | 11,250.00 | 11,101.00 | 11,250.00 | 10,211.99 | 293,521 |
| 2025-02-06 | 11,295.00 | 11,295.00 | 11,080.00 | 11,080.00 | 10,057.67 | 82,778 |
| 2025-02-05 | 11,300.00 | 11,330.00 | 11,200.00 | 11,295.00 | 10,252.83 | 227,292 |
| 2025-02-04 | 11,100.00 | 11,405.00 | 11,050.00 | 11,250.00 | 10,211.99 | 270,544 |
| 2025-02-03 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 10,075.83 | 412,491 |
| 2025-01-31 | 10,900.00 | 11,150.00 | 10,896.00 | 11,020.00 | 10,003.21 | 478,417 |
| 2025-01-30 | 10,649.00 | 10,877.00 | 10,520.00 | 10,875.00 | 9,871.59 | 1,189,746 |
| 2025-01-29 | 10,506.00 | 10,600.00 | 10,499.00 | 10,600.00 | 9,621.96 | 702,118 |
| 2025-01-28 | 10,530.00 | 10,530.00 | 10,490.00 | 10,494.00 | 9,525.74 | 653,498 |
| 2025-01-27 | 10,469.00 | 10,579.00 | 10,439.00 | 10,535.00 | 9,562.96 | 398,391 |
| 2025-01-24 | 10,400.00 | 10,497.00 | 10,400.00 | 10,470.00 | 9,503.96 | 1,033,927 |
| 2025-01-23 | 10,380.00 | 10,400.00 | 10,325.00 | 10,400.00 | 9,440.41 | 215,627 |
| 2025-01-22 | 10,410.00 | 10,480.00 | 10,401.00 | 10,435.00 | 9,472.18 | 365,375 |
| 2025-01-21 | 10,333.00 | 10,440.00 | 10,333.00 | 10,420.00 | 9,458.57 | 184,402 |
| 2025-01-20 | 10,420.00 | 10,460.00 | 10,376.00 | 10,413.00 | 9,452.21 | 281,422 |
| 2025-01-17 | 10,399.00 | 10,430.00 | 10,380.00 | 10,417.00 | 9,455.85 | 275,897 |
| 2025-01-16 | 10,250.00 | 10,430.00 | 10,250.00 | 10,388.00 | 9,429.52 | 482,990 |
| 2025-01-15 | 10,250.00 | 10,350.00 | 10,200.00 | 10,310.00 | 9,358.72 | 318,131 |
| 2025-01-14 | 10,200.00 | 10,281.00 | 10,200.00 | 10,239.00 | 9,294.27 | 387,376 |
| 2025-01-13 | 10,200.00 | 10,200.00 | 10,112.00 | 10,151.00 | 9,214.39 | 148,745 |
| 2025-01-10 | 10,186.00 | 10,186.00 | 10,051.00 | 10,101.00 | 9,169.00 | 229,505 |
| 2025-01-09 | 10,180.00 | 10,200.00 | 10,150.00 | 10,155.00 | 9,218.02 | 54,595 |
| 2025-01-08 | 10,180.00 | 10,220.00 | 10,180.00 | 10,199.00 | 9,257.96 | 38,464 |
| 2025-01-07 | 10,250.00 | 10,250.00 | 10,185.00 | 10,200.00 | 9,258.87 | 66,613 |
| 2025-01-06 | 10,249.00 | 10,250.00 | 10,200.00 | 10,200.00 | 9,258.87 | 79,002 |
| 2025-01-03 | 10,128.00 | 10,180.00 | 10,128.00 | 10,179.00 | 9,239.81 | 42,246 |
| 2025-01-02 | 10,194.00 | 10,197.00 | 10,110.00 | 10,130.00 | 9,195.33 | 231,245 |
| 2024-12-30 | 10,199.00 | 10,199.00 | 10,150.00 | 10,165.00 | 9,227.10 | 17,421 |
| 2024-12-27 | 10,131.00 | 10,199.00 | 10,131.00 | 10,170.00 | 9,231.64 | 113,927 |
| 2024-12-26 | 10,100.00 | 10,199.00 | 10,020.00 | 10,131.00 | 9,196.23 | 184,973 |
| 2024-12-24 | 10,050.00 | 10,115.00 | 10,000.00 | 10,080.00 | 9,149.94 | 339,854 |
| 2024-12-23 | 10,149.00 | 10,149.00 | 10,020.00 | 10,048.00 | 9,120.89 | 211,520 |
| 2024-12-20 | 10,171.00 | 10,209.00 | 10,121.00 | 10,149.00 | 9,212.57 | 229,906 |
| 2024-12-19 | 10,290.00 | 10,360.00 | 10,127.00 | 10,169.00 | 9,230.73 | 609,652 |
| 2024-12-18 | 10,361.00 | 10,421.00 | 10,300.00 | 10,345.00 | 9,390.49 | 360,085 |
| 2024-12-17 | 10,550.00 | 10,550.00 | 10,388.00 | 10,418.00 | 9,456.75 | 248,498 |
| 2024-12-16 | 10,484.00 | 10,500.00 | 10,399.00 | 10,495.00 | 9,526.65 | 225,328 |
| 2024-12-13 | 10,448.00 | 10,500.00 | 10,448.00 | 10,485.00 | 9,517.57 | 310,267 |
| 2024-12-12 | 10,450.00 | 10,479.00 | 10,350.00 | 10,443.00 | 9,479.45 | 171,294 |
| 2024-12-11 | 10,350.00 | 10,450.00 | 10,240.00 | 10,420.00 | 9,458.57 | 316,052 |
| 2024-12-10 | 10,235.00 | 10,400.00 | 10,210.00 | 10,350.00 | 9,395.03 | 122,607 |
| 2024-12-09 | 10,249.00 | 10,264.00 | 10,180.00 | 10,248.00 | 9,302.44 | 90,280 |
| 2024-12-06 | 10,270.00 | 10,270.00 | 10,180.00 | 10,268.00 | 9,320.59 | 159,488 |
| 2024-12-05 | 10,260.00 | 10,340.00 | 10,248.00 | 10,250.00 | 9,304.25 | 280,905 |
| 2024-12-04 | 10,250.00 | 10,345.00 | 10,250.00 | 10,255.00 | 9,308.79 | 143,908 |
| 2024-12-03 | 10,315.00 | 10,315.00 | 10,232.00 | 10,250.00 | 9,304.25 | 321,785 |
| 2024-12-02 | 10,358.00 | 10,358.00 | 10,251.00 | 10,315.00 | 9,363.26 | 159,017 |
| 2024-11-29 | 10,375.00 | 10,375.00 | 10,240.00 | 10,375.00 | 9,417.72 | 172,180 |
| 2024-11-28 | 10,281.00 | 10,389.00 | 10,260.00 | 10,375.00 | 9,417.72 | 206,399 |
| 2024-11-27 | 10,246.00 | 10,345.00 | 10,203.00 | 10,280.00 | 9,331.49 | 61,818 |
| 2024-11-26 | 10,250.00 | 10,250.00 | 10,200.00 | 10,244.00 | 9,298.81 | 261,737 |
| 2024-11-25 | 10,200.00 | 10,200.00 | 10,128.00 | 10,170.00 | 9,231.64 | 194,772 |
| 2024-11-22 | 10,300.00 | 10,349.00 | 10,158.00 | 10,235.00 | 9,290.64 | 197,307 |
| 2024-11-21 | 10,390.00 | 10,390.00 | 10,240.00 | 10,299.00 | 9,348.73 | 254,453 |
| 2024-11-20 | 10,210.00 | 10,350.00 | 10,210.00 | 10,350.00 | 9,395.03 | 66,154 |
| 2024-11-19 | 10,150.00 | 10,386.00 | 10,052.00 | 10,312.00 | 9,360.53 | 212,332 |
| 2024-11-18 | 10,126.00 | 10,200.00 | 10,126.00 | 10,190.00 | 9,249.79 | 104,608 |
| 2024-11-15 | 10,198.00 | 10,200.00 | 10,093.00 | 10,123.00 | 9,188.97 | 272,891 |
| 2024-11-14 | 10,280.00 | 10,300.00 | 10,165.00 | 10,202.00 | 9,260.68 | 173,755 |
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.