Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 10,350.00 | 10,395.00 | 10,256.00 | 10,280.00 | 9,331.49 | 134,078 |
| 2024-11-12 | 10,429.00 | 10,450.00 | 10,280.00 | 10,302.00 | 9,351.46 | 329,122 |
| 2024-11-11 | 10,380.00 | 10,480.00 | 10,380.00 | 10,429.00 | 9,466.74 | 141,386 |
| 2024-11-08 | 10,350.00 | 10,449.00 | 10,271.00 | 10,400.00 | 9,440.41 | 275,486 |
| 2024-11-07 | 10,396.00 | 10,480.00 | 10,317.00 | 10,361.00 | 9,405.01 | 84,249 |
| 2024-11-06 | 10,250.00 | 10,400.00 | 10,208.00 | 10,395.00 | 9,435.88 | 218,666 |
| 2024-11-05 | 10,396.00 | 10,435.00 | 10,310.00 | 10,310.00 | 9,358.72 | 127,010 |
| 2024-11-04 | 10,390.00 | 10,449.00 | 10,360.00 | 10,400.00 | 9,440.41 | 112,309 |
| 2024-10-30 | 10,401.00 | 10,468.00 | 10,397.00 | 10,400.00 | 9,440.41 | 52,163 |
| 2024-10-29 | 10,520.00 | 10,522.00 | 10,405.00 | 10,487.00 | 9,519.39 | 77,145 |
| 2024-10-28 | 10,600.00 | 10,600.00 | 10,501.00 | 10,524.00 | 9,552.97 | 51,694 |
| 2024-10-25 | 10,638.00 | 10,640.00 | 10,480.00 | 10,557.00 | 9,582.93 | 98,666 |
| 2024-10-24 | 10,496.00 | 10,647.00 | 10,467.00 | 10,566.00 | 9,591.10 | 146,622 |
| 2024-10-23 | 10,400.00 | 10,588.00 | 10,400.00 | 10,502.00 | 9,533.00 | 103,531 |
| 2024-10-22 | 10,425.00 | 10,481.00 | 10,400.00 | 10,445.00 | 9,481.26 | 92,006 |
| 2024-10-21 | 10,488.00 | 10,490.00 | 10,421.00 | 10,430.00 | 9,467.65 | 125,049 |
| 2024-10-18 | 10,340.00 | 10,500.00 | 10,301.00 | 10,492.00 | 9,523.93 | 60,133 |
| 2024-10-17 | 10,352.00 | 10,437.00 | 10,300.00 | 10,389.00 | 9,430.43 | 74,450 |
| 2024-10-16 | 10,440.00 | 10,493.00 | 10,350.00 | 10,350.00 | 9,395.03 | 152,446 |
| 2024-10-15 | 10,449.00 | 10,467.00 | 10,418.00 | 10,440.00 | 9,476.72 | 99,536 |
| 2024-10-14 | 10,514.00 | 10,514.00 | 10,455.00 | 10,497.00 | 9,528.46 | 41,695 |
| 2024-10-11 | 10,400.00 | 10,520.00 | 10,400.00 | 10,514.00 | 9,543.90 | 65,104 |
| 2024-10-10 | 10,412.00 | 10,518.00 | 10,412.00 | 10,500.00 | 9,531.19 | 68,334 |
| 2024-10-09 | 10,432.00 | 10,599.00 | 10,399.00 | 10,412.00 | 9,451.31 | 88,625 |
| 2024-10-08 | 10,380.00 | 10,499.00 | 10,349.00 | 10,430.00 | 9,467.65 | 27,585 |
| 2024-10-07 | 10,286.00 | 10,410.00 | 10,285.00 | 10,397.00 | 9,437.69 | 28,264 |
| 2024-10-04 | 10,287.00 | 10,343.00 | 10,220.00 | 10,279.00 | 9,330.58 | 77,402 |
| 2024-10-03 | 10,368.00 | 10,371.00 | 10,208.00 | 10,257.00 | 9,310.61 | 41,380 |
| 2024-10-02 | 10,400.00 | 10,400.00 | 10,328.00 | 10,364.00 | 9,407.74 | 38,953 |
| 2024-10-01 | 10,409.00 | 10,441.00 | 10,400.00 | 10,411.00 | 9,450.40 | 22,452 |
| 2024-09-30 | 10,530.00 | 10,548.00 | 10,430.00 | 10,448.00 | 9,483.99 | 151,449 |
| 2024-09-27 | 10,600.00 | 10,636.00 | 10,470.00 | 10,530.00 | 9,558.42 | 73,855 |
| 2024-09-26 | 10,400.00 | 10,599.00 | 10,351.00 | 10,599.00 | 9,621.05 | 119,935 |
| 2024-09-25 | 10,450.00 | 10,450.00 | 10,321.00 | 10,400.00 | 9,440.41 | 46,895 |
| 2024-09-24 | 10,355.00 | 10,449.00 | 10,355.00 | 10,399.00 | 9,439.51 | 46,576 |
| 2024-09-23 | 10,370.00 | 10,392.00 | 10,269.00 | 10,350.00 | 9,395.03 | 71,224 |
| 2024-09-17 | 10,321.00 | 10,384.00 | 10,300.00 | 10,370.00 | 9,413.18 | 18,763 |
| 2024-09-16 | 10,287.00 | 10,366.00 | 10,256.00 | 10,314.00 | 9,362.35 | 16,169 |
| 2024-09-13 | 10,250.00 | 10,369.00 | 10,250.00 | 10,293.00 | 9,343.29 | 103,113 |
| 2024-09-12 | 10,374.00 | 10,422.00 | 10,230.00 | 10,251.00 | 9,305.16 | 70,588 |
| 2024-09-11 | 10,238.00 | 10,390.00 | 10,201.00 | 10,379.00 | 9,421.35 | 136,400 |
| 2024-09-10 | 10,249.00 | 10,250.00 | 10,147.00 | 10,250.00 | 9,304.25 | 151,826 |
| 2024-09-09 | 10,223.00 | 10,450.00 | 10,223.00 | 10,249.00 | 9,303.35 | 124,413 |
| 2024-09-06 | 10,317.00 | 10,318.00 | 10,100.00 | 10,220.00 | 9,277.02 | 287,591 |
| 2024-09-05 | 10,450.00 | 10,450.00 | 10,267.00 | 10,318.00 | 9,365.98 | 339,936 |
| 2024-09-04 | 10,512.00 | 10,649.00 | 10,298.00 | 10,450.00 | 9,485.80 | 381,182 |
| 2024-09-03 | 10,483.00 | 10,700.00 | 10,480.00 | 10,600.00 | 9,621.96 | 362,235 |
| 2024-09-02 | 10,700.00 | 10,719.00 | 10,400.00 | 10,645.00 | 9,662.81 | 113,799 |
| 2024-08-30 | 10,381.00 | 10,700.00 | 10,381.00 | 10,700.00 | 9,712.73 | 734,916 |
| 2024-08-29 | 10,230.00 | 10,400.00 | 10,230.00 | 10,381.00 | 9,423.17 | 302,305 |
| 2024-08-28 | 10,251.00 | 10,350.00 | 10,205.00 | 10,207.00 | 9,265.22 | 92,809 |
| 2024-08-27 | 10,430.00 | 10,430.00 | 10,232.00 | 10,258.00 | 9,311.52 | 151,063 |
| 2024-08-26 | 10,500.00 | 10,650.00 | 10,350.00 | 10,430.00 | 9,467.65 | 102,127 |
| 2024-08-23 | 10,495.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,531.19 | 123,955 |
| 2024-08-22 | 10,280.00 | 10,490.00 | 10,210.00 | 10,400.00 | 9,440.41 | 738,433 |
| 2024-08-21 | 10,370.00 | 10,399.00 | 10,165.00 | 10,229.00 | 9,285.19 | 187,330 |
| 2024-08-20 | 10,397.00 | 10,400.00 | 10,282.00 | 10,360.00 | 9,404.10 | 121,255 |
| 2024-08-19 | 10,300.00 | 10,417.00 | 10,300.00 | 10,330.00 | 9,376.87 | 157,510 |
| 2024-08-16 | 10,328.00 | 10,328.00 | 10,253.00 | 10,286.00 | 9,336.93 | 33,765 |
| 2024-08-14 | 10,270.00 | 10,300.00 | 10,155.00 | 10,262.00 | 9,315.15 | 167,193 |
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.