Banco Itaú Chile (SNSE:ITAUCL)
Chile
· Delayed Price · Currency is CLP 20,900
-1,000 (-4.57%)
At close: Feb 27, 2026
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21,900.00 | 21,900.00 | 20,812.00 | 20,900.00 | 20,900.00 | -4.57% | 230,371 |
| Feb 26, 2026 | 22,150.00 | 22,300.00 | 21,601.00 | 21,900.00 | 21,900.00 | -1.97% | 234,997 |
| Feb 25, 2026 | 22,420.00 | 22,420.00 | 22,100.00 | 22,339.00 | 22,339.00 | -0.24% | 91,312 |
| Feb 24, 2026 | 22,500.00 | 22,564.00 | 22,015.00 | 22,393.00 | 22,393.00 | -0.42% | 116,928 |
| Feb 23, 2026 | 22,700.00 | 22,839.00 | 22,018.00 | 22,487.00 | 22,487.00 | -0.94% | 97,851 |
| Feb 20, 2026 | 22,700.00 | 22,833.00 | 22,282.00 | 22,700.00 | 22,700.00 | 0.44% | 140,696 |
| Feb 19, 2026 | 22,702.00 | 22,702.00 | 21,941.00 | 22,600.00 | 22,600.00 | -1.31% | 182,494 |
| Feb 18, 2026 | 22,887.00 | 23,092.00 | 22,151.00 | 22,899.00 | 22,899.00 | - | 102,518 |
| Feb 17, 2026 | 22,799.00 | 22,899.00 | 22,405.00 | 22,899.00 | 22,899.00 | 0.44% | 223,348 |
| Feb 16, 2026 | 22,799.00 | 22,799.00 | 22,000.00 | 22,799.00 | 22,799.00 | - | 140,626 |
| Feb 13, 2026 | 23,160.00 | 23,160.00 | 22,121.00 | 22,800.00 | 22,800.00 | -2.29% | 753,757 |
| Feb 12, 2026 | 24,139.00 | 24,147.00 | 23,001.00 | 23,335.00 | 23,335.00 | -2.36% | 344,828 |
| Feb 11, 2026 | 23,200.00 | 24,190.00 | 23,200.00 | 23,900.00 | 23,900.00 | 3.24% | 242,425 |
| Feb 10, 2026 | 23,850.00 | 23,860.00 | 23,048.00 | 23,150.00 | 23,150.00 | -2.94% | 317,087 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.45% | 867,092 |
| Feb 6, 2026 | 24,090.00 | 24,400.00 | 23,400.00 | 23,510.00 | 23,510.00 | -0.59% | 457,365 |
| Feb 5, 2026 | 24,999.00 | 24,999.00 | 23,560.00 | 23,650.00 | 23,650.00 | -5.40% | 440,307 |
| Feb 4, 2026 | 24,800.00 | 25,887.00 | 24,091.00 | 24,999.00 | 24,999.00 | 0.35% | 298,000 |
| Feb 3, 2026 | 23,900.00 | 24,913.00 | 23,900.00 | 24,913.00 | 24,913.00 | 3.80% | 459,252 |
| Feb 2, 2026 | 23,875.00 | 24,000.00 | 23,104.00 | 24,000.00 | 24,000.00 | 0.84% | 313,677 |
| Jan 30, 2026 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.24% | 158,811 |
| Jan 29, 2026 | 24,500.00 | 24,595.00 | 23,813.00 | 24,099.00 | 24,099.00 | 0.50% | 136,873 |
| Jan 28, 2026 | 24,100.00 | 24,600.00 | 23,536.00 | 23,979.00 | 23,979.00 | 0.84% | 116,819 |
| Jan 27, 2026 | 23,899.00 | 24,601.00 | 23,761.00 | 23,780.00 | 23,780.00 | 0.08% | 112,946 |
| Jan 26, 2026 | 23,500.00 | 23,898.00 | 23,200.00 | 23,761.00 | 23,761.00 | 1.33% | 112,084 |
| Jan 23, 2026 | 23,600.00 | 23,800.00 | 23,023.00 | 23,450.00 | 23,450.00 | 0.21% | 130,505 |
| Jan 22, 2026 | 23,530.00 | 23,898.00 | 23,150.00 | 23,400.00 | 23,400.00 | 1.08% | 258,119 |
| Jan 21, 2026 | 23,400.00 | 23,683.00 | 23,070.00 | 23,150.00 | 23,150.00 | 0.43% | 219,980 |
| Jan 20, 2026 | 23,487.00 | 23,487.00 | 22,964.00 | 23,050.00 | 23,050.00 | -1.50% | 131,869 |
| Jan 19, 2026 | 23,600.00 | 23,600.00 | 23,005.00 | 23,400.00 | 23,400.00 | -0.99% | 115,157 |
| Jan 16, 2026 | 21,501.00 | 23,633.00 | 21,501.00 | 23,633.00 | 23,633.00 | 5.27% | 137,046 |
| Jan 15, 2026 | 22,102.00 | 22,650.00 | 22,102.00 | 22,450.00 | 22,450.00 | 1.57% | 140,029 |
| Jan 14, 2026 | 21,450.00 | 22,500.00 | 21,102.00 | 22,102.00 | 22,102.00 | 3.04% | 431,921 |
| Jan 13, 2026 | 21,480.00 | 21,650.00 | 21,277.00 | 21,450.00 | 21,450.00 | -0.14% | 197,791 |
| Jan 12, 2026 | 21,600.00 | 21,780.00 | 21,427.00 | 21,480.00 | 21,480.00 | -0.09% | 379,789 |
| Jan 9, 2026 | 21,202.00 | 21,849.00 | 20,934.00 | 21,500.00 | 21,500.00 | 1.41% | 736,382 |
| Jan 8, 2026 | 21,500.00 | 21,979.00 | 21,151.00 | 21,202.00 | 21,202.00 | -1.20% | 167,929 |
| Jan 7, 2026 | 21,250.00 | 21,544.00 | 20,917.00 | 21,460.00 | 21,460.00 | 0.99% | 236,336 |
| Jan 6, 2026 | 20,103.00 | 21,500.00 | 20,103.00 | 21,249.00 | 21,249.00 | 2.65% | 480,898 |
| Jan 5, 2026 | 20,200.00 | 20,881.00 | 19,935.00 | 20,700.00 | 20,700.00 | 3.55% | 152,266 |
| Jan 2, 2026 | 19,950.00 | 20,000.00 | 19,807.00 | 19,990.00 | 19,990.00 | 0.20% | 78,560 |
| Dec 30, 2025 | 20,000.00 | 20,000.00 | 19,751.00 | 19,950.00 | 19,950.00 | -0.10% | 97,308 |
| Dec 29, 2025 | 19,920.00 | 20,294.00 | 19,685.00 | 19,970.00 | 19,970.00 | - | 172,216 |
| Dec 26, 2025 | 19,650.00 | 19,970.00 | 19,650.00 | 19,970.00 | 19,970.00 | 1.11% | 139,966 |
| Dec 24, 2025 | 19,600.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,750.00 | 0.77% | 123,598 |
| Dec 23, 2025 | 19,000.00 | 19,663.00 | 19,000.00 | 19,600.00 | 19,600.00 | 3.16% | 243,039 |
| Dec 22, 2025 | 18,750.00 | 19,151.00 | 18,750.00 | 19,000.00 | 19,000.00 | 1.33% | 607,324 |
| Dec 19, 2025 | 17,950.00 | 18,809.00 | 17,950.00 | 18,750.00 | 18,750.00 | 4.46% | 359,738 |
| Dec 18, 2025 | 18,290.00 | 18,290.00 | 17,799.00 | 17,950.00 | 17,950.00 | 0.28% | 85,883 |
| Dec 17, 2025 | 18,550.00 | 18,627.00 | 17,786.00 | 17,900.00 | 17,900.00 | -2.72% | 111,050 |
| Dec 16, 2025 | 18,350.00 | 18,500.00 | 18,350.00 | 18,400.00 | 18,400.00 | 0.33% | 135,992 |
| Dec 15, 2025 | 18,406.00 | 18,557.00 | 18,273.00 | 18,339.00 | 18,339.00 | -0.17% | 80,498 |
| Dec 12, 2025 | 18,283.00 | 18,450.00 | 18,100.00 | 18,370.00 | 18,370.00 | 1.21% | 338,082 |
| Dec 11, 2025 | 18,000.00 | 18,200.00 | 17,901.00 | 18,150.00 | 18,150.00 | 1.22% | 259,969 |
| Dec 10, 2025 | 18,011.00 | 18,046.00 | 17,849.00 | 17,932.00 | 17,932.00 | -0.37% | 31,862 |
| Dec 9, 2025 | 18,000.00 | 18,110.00 | 17,806.00 | 17,999.00 | 17,999.00 | -0.12% | 33,386 |
| Dec 5, 2025 | 17,950.00 | 18,150.00 | 17,838.00 | 18,020.00 | 18,020.00 | 0.11% | 97,374 |
| 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 |