Banco Itau Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23,587.00 | 23,587.00 | 23,000.00 | 23,000.00 | 23,000.00 | 114,825 |
| 2026-10-15 | 23,400.00 | 23,587.00 | 23,140.00 | 23,200.00 | 23,200.00 | 97,756 |
| 2026-10-14 | 23,161.00 | 23,867.00 | 23,160.00 | 23,593.00 | 23,593.00 | 203,081 |
| 2026-10-13 | 23,200.00 | 23,533.00 | 22,903.00 | 23,250.00 | 23,250.00 | 59,743 |
| 2026-10-09 | 22,700.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 237,163 |
| 2026-10-08 | 22,636.00 | 22,793.00 | 22,368.00 | 22,689.00 | 22,689.00 | 165,733 |
| 2026-10-07 | 22,764.00 | 22,957.00 | 22,159.00 | 22,957.00 | 22,957.00 | 166,149 |
| 2026-10-06 | 22,750.00 | 23,000.00 | 22,648.00 | 22,750.00 | 22,750.00 | 156,360 |
| 2026-10-05 | 22,850.00 | 22,856.00 | 22,352.00 | 22,725.00 | 22,725.00 | 111,404 |
| 2026-10-02 | 22,909.00 | 22,981.00 | 22,699.00 | 22,850.00 | 22,850.00 | 53,307 |
| 2026-10-01 | 23,000.00 | 23,000.00 | 21,500.00 | 22,799.00 | 22,799.00 | 107,771 |
| 2026-09-30 | 23,278.00 | 23,278.00 | 22,899.00 | 23,000.00 | 23,000.00 | 175,195 |
| 2026-09-29 | 23,280.00 | 23,280.00 | 22,500.00 | 23,277.00 | 23,277.00 | 148,856 |
| 2026-09-28 | 23,837.00 | 23,837.00 | 23,031.00 | 23,290.00 | 23,290.00 | 169,327 |
| 2026-09-25 | 24,300.00 | 24,300.00 | 23,671.00 | 23,837.00 | 23,837.00 | 124,466 |
| 2026-09-24 | 24,000.00 | 24,205.00 | 23,901.00 | 24,200.00 | 24,200.00 | 71,289 |
| 2026-09-23 | 24,002.00 | 24,198.00 | 24,000.00 | 24,100.00 | 24,100.00 | 282,602 |
| 2026-09-22 | 24,498.00 | 24,498.00 | 23,809.00 | 24,002.00 | 24,002.00 | 471,823 |
| 2026-09-21 | 24,499.00 | 24,499.00 | 23,781.00 | 24,149.00 | 24,149.00 | 142,204 |
Page 1 of 1 · 19 trading days
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.