Banco Itaú Chile (SNSE:ITAUCL)
Chile
· Delayed Price · Currency is CLP 18,020
+20 (0.11%)
At close: Dec 5, 2025
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17,852.00 | 18,121.00 | 17,818.00 | 18,000.00 | 18,000.00 | 0.82% | 131,365 |
| Dec 3, 2025 | 17,799.00 | 17,888.00 | 17,300.00 | 17,853.00 | 17,853.00 | 0.58% | 92,564 |
| Dec 2, 2025 | 17,870.00 | 17,971.00 | 17,712.00 | 17,750.00 | 17,750.00 | -0.67% | 176,436 |
| Dec 1, 2025 | 17,602.00 | 17,995.00 | 17,602.00 | 17,870.00 | 17,870.00 | -0.17% | 75,141 |
| Nov 28, 2025 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.16% | 81,498 |
| Nov 27, 2025 | 18,000.00 | 18,100.00 | 17,850.00 | 17,929.00 | 17,929.00 | -0.39% | 163,559 |
| Nov 26, 2025 | 17,999.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.01% | 24,160 |
| Nov 25, 2025 | 17,650.00 | 17,998.00 | 17,650.00 | 17,998.00 | 17,998.00 | 2.53% | 132,339 |
| Nov 24, 2025 | 17,302.00 | 17,750.00 | 17,300.00 | 17,554.00 | 17,554.00 | 1.47% | 238,110 |
| Nov 21, 2025 | 17,322.00 | 17,400.00 | 17,286.00 | 17,300.00 | 17,300.00 | -0.13% | 166,177 |
| Nov 20, 2025 | 17,700.00 | 17,989.00 | 17,301.00 | 17,322.00 | 17,322.00 | -2.14% | 82,822 |
| Nov 19, 2025 | 17,445.00 | 17,700.00 | 17,221.00 | 17,700.00 | 17,700.00 | 1.43% | 179,848 |
| Nov 18, 2025 | 17,599.00 | 17,599.00 | 17,021.00 | 17,450.00 | 17,450.00 | -0.85% | 85,486 |
| Nov 17, 2025 | 18,000.00 | 18,300.00 | 17,051.00 | 17,600.00 | 17,600.00 | 0.63% | 211,835 |
| Nov 14, 2025 | 17,675.00 | 17,675.00 | 16,901.00 | 17,489.00 | 17,489.00 | -0.06% | 336,010 |
| Nov 13, 2025 | 18,001.00 | 18,112.00 | 17,487.00 | 17,500.00 | 17,500.00 | -2.72% | 178,459 |
| Nov 12, 2025 | 17,351.00 | 18,097.00 | 17,351.00 | 17,990.00 | 17,990.00 | 3.96% | 627,650 |
| Nov 11, 2025 | 17,799.00 | 17,800.00 | 17,205.00 | 17,305.00 | 17,305.00 | -1.30% | 136,687 |
| Nov 10, 2025 | 17,501.00 | 17,800.00 | 17,422.00 | 17,533.00 | 17,533.00 | 0.48% | 288,329 |
| Nov 7, 2025 | 17,249.00 | 17,500.00 | 17,100.00 | 17,449.00 | 17,449.00 | 2.05% | 271,822 |
| Nov 6, 2025 | 17,059.00 | 17,342.00 | 16,950.00 | 17,098.00 | 17,098.00 | 0.22% | 143,590 |
| Nov 5, 2025 | 17,116.00 | 17,280.00 | 16,500.00 | 17,060.00 | 17,060.00 | 0.35% | 341,490 |
| Nov 4, 2025 | 17,301.00 | 17,301.00 | 16,851.00 | 17,000.00 | 17,000.00 | -1.73% | 321,545 |
| Nov 3, 2025 | 17,199.00 | 17,500.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.03% | 275,662 |
| Oct 30, 2025 | 16,800.00 | 17,400.00 | 16,800.00 | 17,124.00 | 17,124.00 | 2.54% | 187,943 |
| Oct 29, 2025 | 16,450.00 | 16,815.00 | 16,450.00 | 16,700.00 | 16,700.00 | 0.96% | 172,549 |
| Oct 28, 2025 | 16,500.00 | 16,695.00 | 16,500.00 | 16,542.00 | 16,542.00 | 0.25% | 78,066 |
| Oct 27, 2025 | 16,811.00 | 16,811.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.32% | 58,941 |
| Oct 24, 2025 | 16,799.00 | 16,800.00 | 16,611.00 | 16,720.00 | 16,720.00 | -0.48% | 80,818 |
| Oct 23, 2025 | 16,500.00 | 16,998.00 | 16,254.00 | 16,800.00 | 16,800.00 | 1.82% | 65,694 |
| Oct 22, 2025 | 16,305.00 | 16,610.00 | 16,301.00 | 16,500.00 | 16,500.00 | -0.90% | 34,868 |
| Oct 21, 2025 | 16,780.00 | 16,780.00 | 16,101.00 | 16,650.00 | 16,650.00 | -0.77% | 194,805 |
| Oct 20, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,780.00 | 16,780.00 | 1.08% | 85,106 |
| Oct 17, 2025 | 16,340.00 | 16,600.00 | 16,283.00 | 16,600.00 | 16,600.00 | 1.59% | 54,091 |
| Oct 16, 2025 | 16,415.00 | 17,000.00 | 16,317.00 | 16,340.00 | 16,340.00 | -0.46% | 323,921 |
| Oct 15, 2025 | 15,794.00 | 16,415.00 | 15,635.00 | 16,415.00 | 16,415.00 | 3.93% | 475,148 |
| Oct 14, 2025 | 15,325.00 | 15,847.00 | 15,325.00 | 15,795.00 | 15,795.00 | 3.07% | 534,359 |
| Oct 13, 2025 | 15,201.00 | 15,387.00 | 15,201.00 | 15,325.00 | 15,325.00 | 0.82% | 130,893 |
| Oct 10, 2025 | 15,348.00 | 15,400.00 | 15,169.00 | 15,200.00 | 15,200.00 | -0.97% | 138,494 |
| Oct 9, 2025 | 15,300.00 | 15,450.00 | 15,300.00 | 15,349.00 | 15,349.00 | 0.32% | 218,188 |
| Oct 8, 2025 | 15,290.00 | 15,400.00 | 15,252.00 | 15,300.00 | 15,300.00 | 0.07% | 152,952 |
| Oct 7, 2025 | 15,250.00 | 15,400.00 | 15,250.00 | 15,290.00 | 15,290.00 | 0.52% | 166,093 |
| Oct 6, 2025 | 15,401.00 | 15,609.00 | 15,202.00 | 15,211.00 | 15,211.00 | -1.99% | 72,768 |
| Oct 3, 2025 | 15,299.00 | 15,700.00 | 15,207.00 | 15,520.00 | 15,520.00 | 2.03% | 275,029 |
| Oct 2, 2025 | 15,149.00 | 15,250.00 | 14,905.00 | 15,211.00 | 15,211.00 | 0.40% | 227,396 |
| Oct 1, 2025 | 14,800.00 | 15,150.00 | 14,800.00 | 15,150.00 | 15,150.00 | 2.36% | 203,002 |
| Sep 30, 2025 | 14,681.00 | 14,800.00 | 14,680.00 | 14,800.00 | 14,800.00 | 1.20% | 225,029 |
| Sep 29, 2025 | 14,903.00 | 15,053.00 | 14,625.00 | 14,625.00 | 14,625.00 | -1.71% | 105,590 |
| Sep 26, 2025 | 15,000.00 | 15,091.00 | 14,880.00 | 14,880.00 | 14,880.00 | -0.47% | 206,557 |
| Sep 25, 2025 | 15,000.00 | 15,099.00 | 14,921.00 | 14,950.00 | 14,950.00 | -0.99% | 149,544 |
| Sep 24, 2025 | 14,890.00 | 15,150.00 | 14,890.00 | 15,100.00 | 15,100.00 | 1.34% | 202,205 |
| Sep 23, 2025 | 14,830.00 | 14,990.00 | 14,830.00 | 14,900.00 | 14,900.00 | -0.60% | 269,933 |
| Sep 22, 2025 | 14,641.00 | 14,990.00 | 14,374.00 | 14,990.00 | 14,990.00 | 2.39% | 217,735 |
| Sep 17, 2025 | 14,894.00 | 14,946.00 | 14,640.00 | 14,640.00 | 14,640.00 | -1.41% | 181,734 |
| Sep 16, 2025 | 14,930.00 | 14,977.00 | 14,830.00 | 14,850.00 | 14,850.00 | -0.30% | 56,346 |
| Sep 15, 2025 | 14,629.00 | 14,921.00 | 14,518.00 | 14,895.00 | 14,895.00 | 0.80% | 130,014 |
| Sep 12, 2025 | 14,695.00 | 14,900.00 | 14,644.00 | 14,777.00 | 14,777.00 | -0.83% | 116,915 |
| Sep 11, 2025 | 14,542.00 | 15,000.00 | 14,542.00 | 14,900.00 | 14,900.00 | 2.41% | 510,033 |
| Sep 10, 2025 | 14,309.00 | 14,600.00 | 14,222.00 | 14,550.00 | 14,550.00 | 0.77% | 40,731 |
| Sep 9, 2025 | 14,400.00 | 14,450.00 | 14,233.00 | 14,439.00 | 14,439.00 | -0.28% | 66,238 |
| Sep 8, 2025 | 14,501.00 | 14,501.00 | 14,400.00 | 14,480.00 | 14,480.00 | -0.13% | 42,006 |
| Sep 5, 2025 | 14,410.00 | 14,499.00 | 14,330.00 | 14,499.00 | 14,499.00 | 0.91% | 344,410 |
| Sep 4, 2025 | 14,400.00 | 14,499.00 | 14,346.00 | 14,368.00 | 14,368.00 | 0.48% | 166,404 |
| Sep 3, 2025 | 13,700.00 | 14,399.00 | 13,700.00 | 14,299.00 | 14,299.00 | 2.77% | 150,977 |
| Sep 2, 2025 | 13,772.00 | 13,913.00 | 13,772.00 | 13,913.00 | 13,913.00 | 0.09% | 82,498 |
| Sep 1, 2025 | 13,776.00 | 13,900.00 | 13,776.00 | 13,900.00 | 13,900.00 | 0.72% | 24,854 |
| Aug 29, 2025 | 13,781.00 | 13,850.00 | 13,781.00 | 13,801.00 | 13,801.00 | -0.70% | 33,588 |
| Aug 28, 2025 | 13,699.00 | 13,898.00 | 13,699.00 | 13,898.00 | 13,898.00 | 0.68% | 52,310 |
| Aug 27, 2025 | 13,675.00 | 13,844.00 | 13,450.00 | 13,804.00 | 13,804.00 | 0.94% | 147,869 |
| Aug 26, 2025 | 13,598.00 | 13,770.00 | 13,560.00 | 13,675.00 | 13,675.00 | 0.92% | 337,242 |
| Aug 25, 2025 | 13,556.00 | 13,679.00 | 13,505.00 | 13,551.00 | 13,551.00 | -0.14% | 71,804 |
| Aug 22, 2025 | 13,401.00 | 13,689.00 | 13,401.00 | 13,570.00 | 13,570.00 | 0.89% | 658,694 |
| Aug 21, 2025 | 13,400.00 | 13,600.00 | 13,365.00 | 13,450.00 | 13,450.00 | -0.23% | 162,669 |
| Aug 20, 2025 | 13,550.00 | 13,550.00 | 13,451.00 | 13,481.00 | 13,481.00 | -1.24% | 85,961 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,598.00 | 13,650.00 | 13,650.00 | -1.07% | 70,359 |
| Aug 18, 2025 | 13,800.00 | 13,921.00 | 13,588.00 | 13,798.00 | 13,798.00 | -0.01% | 96,116 |
| Aug 14, 2025 | 13,839.00 | 13,839.00 | 13,601.00 | 13,800.00 | 13,800.00 | -0.36% | 138,243 |
| Aug 13, 2025 | 13,364.00 | 13,900.00 | 13,219.00 | 13,850.00 | 13,850.00 | 3.36% | 250,034 |
| Aug 12, 2025 | 13,424.00 | 13,580.00 | 13,201.00 | 13,400.00 | 13,400.00 | -0.18% | 41,710 |
| Aug 11, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,424.00 | 13,424.00 | 2.08% | 138,517 |
| Aug 8, 2025 | 13,001.00 | 13,199.00 | 13,001.00 | 13,150.00 | 13,150.00 | 1.16% | 51,996 |
| Aug 7, 2025 | 12,983.00 | 13,042.00 | 12,813.00 | 12,999.00 | 12,999.00 | 0.11% | 63,910 |
| Aug 6, 2025 | 12,672.00 | 12,985.00 | 12,672.00 | 12,985.00 | 12,985.00 | 1.45% | 103,195 |
| Aug 5, 2025 | 12,829.00 | 12,900.00 | 12,759.00 | 12,800.00 | 12,800.00 | -0.10% | 56,387 |
| Aug 4, 2025 | 12,998.00 | 12,998.00 | 12,799.00 | 12,813.00 | 12,813.00 | -1.42% | 75,654 |
| Aug 1, 2025 | 12,852.00 | 12,998.00 | 12,801.00 | 12,998.00 | 12,998.00 | 1.14% | 77,091 |
| Jul 31, 2025 | 12,664.00 | 12,989.00 | 12,664.00 | 12,852.00 | 12,852.00 | 0.78% | 41,901 |
| Jul 30, 2025 | 12,650.00 | 12,780.00 | 12,600.00 | 12,752.00 | 12,752.00 | 0.81% | 63,517 |
| Jul 29, 2025 | 12,750.00 | 12,750.00 | 12,562.00 | 12,650.00 | 12,650.00 | -0.78% | 66,370 |
| Jul 28, 2025 | 13,000.00 | 13,001.00 | 12,612.00 | 12,750.00 | 12,750.00 | -1.54% | 174,996 |
| Jul 25, 2025 | 12,734.00 | 12,950.00 | 12,659.00 | 12,950.00 | 12,950.00 | 1.57% | 76,027 |
| Jul 24, 2025 | 12,746.00 | 12,780.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.08% | 59,830 |
| Jul 23, 2025 | 12,661.00 | 12,791.00 | 12,623.00 | 12,740.00 | 12,740.00 | 0.67% | 173,797 |
| Jul 22, 2025 | 12,700.00 | 12,700.00 | 12,576.00 | 12,655.00 | 12,655.00 | 0.44% | 100,260 |
| Jul 21, 2025 | 12,495.00 | 12,640.00 | 12,495.00 | 12,600.00 | 12,600.00 | 1.07% | 102,285 |
| Jul 18, 2025 | 12,497.00 | 12,497.00 | 12,320.00 | 12,467.00 | 12,467.00 | -0.24% | 117,826 |
| Jul 17, 2025 | 12,200.00 | 12,497.00 | 12,200.00 | 12,497.00 | 12,497.00 | 1.60% | 76,667 |
| Jul 15, 2025 | 12,410.00 | 12,410.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.89% | 176,488 |
| Jul 14, 2025 | 12,551.00 | 12,570.00 | 12,401.00 | 12,410.00 | 12,410.00 | -1.12% | 81,715 |
| Jul 11, 2025 | 12,662.00 | 12,662.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.87% | 215,617 |