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 |
| 2026-09-17 | 23,660.00 | 24,200.00 | 23,660.00 | 24,200.00 | 24,200.00 | 116,191 |
| 2026-09-16 | 23,700.00 | 24,099.00 | 23,650.00 | 23,660.00 | 23,660.00 | 226,931 |
| 2026-09-15 | 23,699.00 | 24,129.00 | 23,481.00 | 24,129.00 | 24,129.00 | 48,948 |
| 2026-09-14 | 23,201.00 | 23,699.00 | 23,120.00 | 23,699.00 | 23,699.00 | 30,544 |
| 2026-09-11 | 23,500.00 | 23,503.00 | 23,136.00 | 23,436.00 | 23,436.00 | 70,072 |
| 2026-09-10 | 23,690.00 | 23,690.00 | 23,303.00 | 23,460.00 | 23,460.00 | 60,382 |
| 2026-09-09 | 23,150.00 | 23,690.00 | 23,150.00 | 23,690.00 | 23,690.00 | 302,823 |
| 2026-09-08 | 23,104.00 | 23,500.00 | 23,104.00 | 23,400.00 | 23,400.00 | 73,983 |
| 2026-09-07 | 23,300.00 | 23,421.00 | 23,015.00 | 23,400.00 | 23,400.00 | 15,770 |
| 2026-09-04 | 23,499.00 | 23,600.00 | 23,001.00 | 23,340.00 | 23,340.00 | 61,782 |
| 2026-09-03 | 22,200.00 | 23,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | 839,191 |
| 2026-09-02 | 22,000.00 | 22,856.00 | 22,000.00 | 22,450.00 | 22,450.00 | 247,008 |
| 2026-09-01 | 22,179.00 | 22,747.00 | 22,158.00 | 22,600.00 | 22,600.00 | 598,021 |
| 2026-08-31 | 22,750.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | 161,851 |
| 2026-08-28 | 22,746.00 | 22,900.00 | 22,387.00 | 22,750.00 | 22,750.00 | 91,412 |
| 2026-08-27 | 22,435.00 | 22,947.00 | 22,251.00 | 22,775.00 | 22,775.00 | 379,561 |
| 2026-08-26 | 22,400.00 | 22,599.00 | 22,219.00 | 22,596.00 | 22,596.00 | 64,147 |
| 2026-08-25 | 22,399.00 | 22,756.00 | 22,130.00 | 22,200.00 | 22,200.00 | 130,359 |
| 2026-08-24 | 21,906.00 | 22,728.00 | 21,900.00 | 22,295.00 | 22,295.00 | 75,730 |
| 2026-08-21 | 22,244.00 | 22,300.00 | 21,864.00 | 21,900.00 | 21,900.00 | 76,448 |
| 2026-08-20 | 22,301.00 | 22,400.00 | 22,000.00 | 22,290.00 | 22,290.00 | 335,484 |
| 2026-08-19 | 22,240.00 | 22,336.00 | 21,957.00 | 22,300.00 | 22,300.00 | 139,424 |
| 2026-08-18 | 21,521.00 | 22,247.00 | 21,521.00 | 22,240.00 | 22,240.00 | 199,806 |
| 2026-08-17 | 21,900.00 | 21,999.00 | 21,651.00 | 21,880.00 | 21,880.00 | 111,174 |
| 2026-08-14 | 21,600.00 | 22,250.00 | 21,600.00 | 21,900.00 | 21,900.00 | 328,863 |
| 2026-08-13 | 22,000.00 | 22,100.00 | 21,601.00 | 22,000.00 | 22,000.00 | 228,443 |
| 2026-08-12 | 22,989.00 | 22,989.00 | 21,813.00 | 22,104.00 | 22,104.00 | 178,618 |
| 2026-08-11 | 22,548.00 | 22,750.00 | 22,084.00 | 22,750.00 | 22,750.00 | 106,205 |
| 2026-08-10 | 22,498.00 | 22,500.00 | 22,089.00 | 22,500.00 | 22,500.00 | 83,285 |
| 2026-08-07 | 22,090.00 | 22,459.00 | 21,864.00 | 22,130.00 | 22,130.00 | 283,366 |
| 2026-08-06 | 21,624.00 | 22,200.00 | 21,624.00 | 22,000.00 | 22,000.00 | 274,322 |
| 2026-08-05 | 21,528.00 | 21,850.00 | 21,435.00 | 21,609.00 | 21,609.00 | 182,118 |
| 2026-08-04 | 21,651.00 | 22,000.00 | 21,235.00 | 21,450.00 | 21,450.00 | 243,603 |
| 2026-08-03 | 21,051.00 | 21,697.00 | 21,051.00 | 21,550.00 | 21,550.00 | 521,304 |
| 2026-07-31 | 21,460.00 | 21,460.00 | 20,901.00 | 21,000.00 | 21,000.00 | 132,640 |
| 2026-07-30 | 21,000.00 | 21,199.00 | 20,899.00 | 21,050.00 | 21,050.00 | 65,883 |
| 2026-07-29 | 21,199.00 | 21,308.00 | 20,899.00 | 20,899.00 | 20,899.00 | 107,641 |
| 2026-07-28 | 21,499.00 | 21,499.00 | 20,900.00 | 21,100.00 | 21,100.00 | 179,723 |
| 2026-07-27 | 21,700.00 | 21,700.00 | 21,375.00 | 21,379.00 | 21,379.00 | 200,451 |
| 2026-07-24 | 21,439.00 | 21,500.00 | 21,100.00 | 21,490.00 | 21,490.00 | 200,618 |
| 2026-07-23 | 21,450.00 | 21,879.00 | 21,096.00 | 21,300.00 | 21,300.00 | 515,344 |
Page 1 of 5 · 248 trading daysOlder →
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.