Banco Itaú Chile (SNSE:ITAUCL)
Chile
· Delayed Price · Currency is CLP 19,000
-350 (-1.81%)
Apr 28, 2026, 4:00 PM CLT
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,350.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.81% | 202,197 |
| Apr 27, 2026 | 19,800.00 | 19,841.00 | 19,310.00 | 19,350.00 | 19,350.00 | -2.27% | 63,949 |
| Apr 24, 2026 | 19,400.00 | 19,950.00 | 19,211.00 | 19,800.00 | 19,800.00 | 2.06% | 128,017 |
| Apr 23, 2026 | 19,351.00 | 19,550.00 | 18,925.00 | 19,400.00 | 19,400.00 | 0.25% | 212,473 |
| Apr 22, 2026 | 19,950.00 | 19,988.00 | 19,320.00 | 19,351.00 | 19,351.00 | -3.00% | 216,063 |
| Apr 21, 2026 | 20,400.00 | 20,400.00 | 19,750.00 | 19,950.00 | 19,950.00 | -2.20% | 245,699 |
| Apr 20, 2026 | 20,600.00 | 20,600.00 | 20,125.00 | 20,399.00 | 20,399.00 | -0.98% | 126,027 |
| Apr 17, 2026 | 20,018.00 | 20,684.00 | 19,755.00 | 20,600.00 | 20,600.00 | 3.16% | 302,881 |
| Apr 16, 2026 | 20,101.00 | 20,750.00 | 19,658.00 | 19,969.00 | 19,969.00 | -0.16% | 259,051 |
| Apr 15, 2026 | 20,450.00 | 20,490.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.10% | 206,903 |
| Apr 14, 2026 | 21,176.00 | 21,364.00 | 20,700.00 | 21,300.00 | 20,087.16 | 2.15% | 314,170 |
| Apr 13, 2026 | 21,379.00 | 21,750.00 | 20,825.00 | 20,851.00 | 19,663.73 | -2.52% | 557,674 |
| Apr 10, 2026 | 21,350.00 | 21,466.00 | 21,101.00 | 21,389.00 | 20,171.10 | 2.10% | 141,834 |
| Apr 9, 2026 | 20,900.00 | 21,102.00 | 20,800.00 | 20,950.00 | 19,757.09 | 0.72% | 211,645 |
| Apr 8, 2026 | 21,300.00 | 21,403.00 | 20,600.00 | 20,800.00 | 19,615.63 | 1.81% | 208,492 |
| Apr 7, 2026 | 20,700.00 | 21,200.00 | 20,268.00 | 20,431.00 | 19,267.64 | -0.82% | 95,548 |
| Apr 6, 2026 | 20,200.00 | 20,789.00 | 20,200.00 | 20,600.00 | 19,427.02 | 1.98% | 119,849 |
| Apr 2, 2026 | 19,690.00 | 20,200.00 | 19,370.00 | 20,200.00 | 19,049.80 | 2.39% | 98,836 |
| Apr 1, 2026 | 19,899.00 | 19,900.00 | 19,650.00 | 19,729.00 | 18,605.62 | 2.49% | 167,402 |
| Mar 31, 2026 | 19,230.00 | 19,798.00 | 19,100.00 | 19,250.00 | 18,153.89 | 1.31% | 685,912 |
| Mar 30, 2026 | 18,999.00 | 19,337.00 | 18,843.00 | 19,001.00 | 17,919.07 | 0.01% | 212,016 |
| Mar 27, 2026 | 19,399.00 | 19,400.00 | 18,858.00 | 19,000.00 | 17,918.13 | - | 207,948 |
| Mar 26, 2026 | 19,100.00 | 19,200.00 | 18,700.00 | 19,000.00 | 17,918.13 | -0.06% | 217,096 |
| Mar 25, 2026 | 19,001.00 | 19,374.00 | 19,000.00 | 19,012.00 | 17,929.44 | 1.13% | 128,487 |
| Mar 24, 2026 | 18,500.00 | 18,997.00 | 18,401.00 | 18,800.00 | 17,729.51 | 1.62% | 336,243 |
| Mar 23, 2026 | 18,608.00 | 19,088.00 | 18,391.00 | 18,500.00 | 17,446.60 | -0.54% | 225,685 |
| Mar 20, 2026 | 19,650.00 | 20,090.00 | 18,601.00 | 18,601.00 | 17,541.85 | -4.62% | 327,369 |
| Mar 19, 2026 | 19,600.00 | 19,639.00 | 19,200.00 | 19,503.00 | 18,392.49 | -0.49% | 187,572 |
| Mar 18, 2026 | 19,989.00 | 19,996.00 | 19,501.00 | 19,600.00 | 18,483.96 | -0.20% | 77,522 |
| Mar 17, 2026 | 19,761.00 | 20,000.00 | 19,435.00 | 19,639.00 | 18,520.74 | -0.56% | 89,815 |
| Mar 16, 2026 | 19,800.00 | 20,193.00 | 19,750.00 | 19,750.00 | 18,625.42 | -0.20% | 112,467 |
| Mar 13, 2026 | 19,321.00 | 19,799.00 | 19,321.00 | 19,790.00 | 18,663.14 | 2.45% | 252,226 |
| Mar 12, 2026 | 20,399.00 | 20,399.00 | 19,317.00 | 19,317.00 | 18,217.08 | -5.31% | 273,978 |
| Mar 11, 2026 | 20,687.00 | 20,687.00 | 20,275.00 | 20,400.00 | 19,238.41 | -0.90% | 116,532 |
| Mar 10, 2026 | 20,585.00 | 20,654.00 | 20,160.00 | 20,585.00 | 19,412.88 | 2.11% | 181,608 |
| Mar 9, 2026 | 20,160.00 | 20,469.00 | 19,900.00 | 20,160.00 | 19,012.08 | 0.05% | 237,933 |
| Mar 6, 2026 | 20,200.00 | 20,749.00 | 20,099.00 | 20,150.00 | 19,002.64 | -0.49% | 127,146 |
| Mar 5, 2026 | 20,515.00 | 21,516.00 | 20,000.00 | 20,250.00 | 19,096.95 | -1.22% | 153,700 |
| Mar 4, 2026 | 19,705.00 | 20,723.00 | 19,705.00 | 20,500.00 | 19,332.72 | 4.06% | 461,618 |
| Mar 3, 2026 | 19,800.00 | 20,100.00 | 19,000.00 | 19,701.00 | 18,579.21 | -1.99% | 272,359 |
| Mar 2, 2026 | 20,892.00 | 20,892.00 | 20,000.00 | 20,101.00 | 18,956.43 | -3.82% | 282,868 |
| Feb 27, 2026 | 21,900.00 | 21,900.00 | 20,812.00 | 20,900.00 | 19,709.94 | -4.57% | 230,371 |
| Feb 26, 2026 | 22,150.00 | 22,300.00 | 21,601.00 | 21,900.00 | 20,653.00 | -1.97% | 234,997 |
| Feb 25, 2026 | 22,420.00 | 22,420.00 | 22,100.00 | 22,339.00 | 21,067.00 | -0.24% | 91,312 |
| Feb 24, 2026 | 22,500.00 | 22,564.00 | 22,015.00 | 22,393.00 | 21,117.93 | -0.42% | 116,928 |
| Feb 23, 2026 | 22,700.00 | 22,839.00 | 22,018.00 | 22,487.00 | 21,206.57 | -0.94% | 97,851 |
| Feb 20, 2026 | 22,700.00 | 22,833.00 | 22,282.00 | 22,700.00 | 21,407.45 | 0.44% | 140,696 |
| Feb 19, 2026 | 22,702.00 | 22,702.00 | 21,941.00 | 22,600.00 | 21,313.14 | -1.31% | 182,494 |
| Feb 18, 2026 | 22,887.00 | 23,092.00 | 22,151.00 | 22,899.00 | 21,595.11 | - | 102,518 |
| Feb 17, 2026 | 22,799.00 | 22,899.00 | 22,405.00 | 22,899.00 | 21,595.11 | 0.44% | 223,348 |
| Feb 16, 2026 | 22,799.00 | 22,799.00 | 22,000.00 | 22,799.00 | 21,500.81 | - | 140,626 |
| Feb 13, 2026 | 23,160.00 | 23,160.00 | 22,121.00 | 22,800.00 | 21,501.75 | -2.29% | 753,757 |
| Feb 12, 2026 | 24,139.00 | 24,147.00 | 23,001.00 | 23,335.00 | 22,006.29 | -2.36% | 344,828 |
| Feb 11, 2026 | 23,200.00 | 24,190.00 | 23,200.00 | 23,900.00 | 22,539.12 | 3.24% | 242,425 |
| Feb 10, 2026 | 23,850.00 | 23,860.00 | 23,048.00 | 23,150.00 | 21,831.82 | -2.94% | 317,087 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,200.00 | 23,850.00 | 22,491.96 | 1.45% | 867,092 |
| Feb 6, 2026 | 24,090.00 | 24,400.00 | 23,400.00 | 23,510.00 | 22,171.32 | -0.59% | 457,365 |
| Feb 5, 2026 | 24,999.00 | 24,999.00 | 23,560.00 | 23,650.00 | 22,303.35 | -5.40% | 440,307 |
| Feb 4, 2026 | 24,800.00 | 25,887.00 | 24,091.00 | 24,999.00 | 23,575.54 | 0.35% | 298,000 |
| Feb 3, 2026 | 23,900.00 | 24,913.00 | 23,900.00 | 24,913.00 | 23,494.44 | 3.80% | 459,252 |
| Feb 2, 2026 | 23,875.00 | 24,000.00 | 23,104.00 | 24,000.00 | 22,633.42 | 0.84% | 313,677 |
| Jan 30, 2026 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 22,444.81 | -1.24% | 158,811 |
| Jan 29, 2026 | 24,500.00 | 24,595.00 | 23,813.00 | 24,099.00 | 22,726.79 | 0.50% | 136,873 |
| Jan 28, 2026 | 24,100.00 | 24,600.00 | 23,536.00 | 23,979.00 | 22,613.62 | 0.84% | 116,819 |
| Jan 27, 2026 | 23,899.00 | 24,601.00 | 23,761.00 | 23,780.00 | 22,425.95 | 0.08% | 112,946 |
| Jan 26, 2026 | 23,500.00 | 23,898.00 | 23,200.00 | 23,761.00 | 22,408.03 | 1.33% | 112,084 |
| Jan 23, 2026 | 23,600.00 | 23,800.00 | 23,023.00 | 23,450.00 | 22,114.74 | 0.21% | 130,505 |
| Jan 22, 2026 | 23,530.00 | 23,898.00 | 23,150.00 | 23,400.00 | 22,067.59 | 1.08% | 258,119 |
| Jan 21, 2026 | 23,400.00 | 23,683.00 | 23,070.00 | 23,150.00 | 21,831.82 | 0.43% | 219,980 |
| Jan 20, 2026 | 23,487.00 | 23,487.00 | 22,964.00 | 23,050.00 | 21,737.52 | -1.50% | 131,869 |
| Jan 19, 2026 | 23,600.00 | 23,600.00 | 23,005.00 | 23,400.00 | 22,067.59 | -0.99% | 115,157 |
| Jan 16, 2026 | 21,501.00 | 23,633.00 | 21,501.00 | 23,633.00 | 22,287.32 | 5.27% | 137,046 |
| Jan 15, 2026 | 22,102.00 | 22,650.00 | 22,102.00 | 22,450.00 | 21,171.68 | 1.57% | 140,029 |
| Jan 14, 2026 | 21,450.00 | 22,500.00 | 21,102.00 | 22,102.00 | 20,843.50 | 3.04% | 431,921 |
| Jan 13, 2026 | 21,480.00 | 21,650.00 | 21,277.00 | 21,450.00 | 20,228.62 | -0.14% | 197,791 |
| Jan 12, 2026 | 21,600.00 | 21,780.00 | 21,427.00 | 21,480.00 | 20,256.91 | -0.09% | 379,789 |
| Jan 9, 2026 | 21,202.00 | 21,849.00 | 20,934.00 | 21,500.00 | 20,275.77 | 1.41% | 736,382 |
| Jan 8, 2026 | 21,500.00 | 21,979.00 | 21,151.00 | 21,202.00 | 19,994.74 | -1.20% | 167,929 |
| Jan 7, 2026 | 21,250.00 | 21,544.00 | 20,917.00 | 21,460.00 | 20,238.05 | 0.99% | 236,336 |
| Jan 6, 2026 | 20,103.00 | 21,500.00 | 20,103.00 | 21,249.00 | 20,039.07 | 2.65% | 480,898 |
| Jan 5, 2026 | 20,200.00 | 20,881.00 | 19,935.00 | 20,700.00 | 19,521.33 | 3.55% | 152,266 |
| Jan 2, 2026 | 19,950.00 | 20,000.00 | 19,807.00 | 19,990.00 | 18,851.76 | 0.20% | 78,560 |
| Dec 30, 2025 | 20,000.00 | 20,000.00 | 19,751.00 | 19,950.00 | 18,814.03 | -0.10% | 97,308 |
| Dec 29, 2025 | 19,920.00 | 20,294.00 | 19,685.00 | 19,970.00 | 18,832.89 | - | 172,216 |
| Dec 26, 2025 | 19,650.00 | 19,970.00 | 19,650.00 | 19,970.00 | 18,832.89 | 1.11% | 139,966 |
| Dec 24, 2025 | 19,600.00 | 19,750.00 | 19,400.00 | 19,750.00 | 18,625.42 | 0.77% | 123,598 |
| Dec 23, 2025 | 19,000.00 | 19,663.00 | 19,000.00 | 19,600.00 | 18,483.96 | 3.16% | 243,039 |
| Dec 22, 2025 | 18,750.00 | 19,151.00 | 18,750.00 | 19,000.00 | 17,918.13 | 1.33% | 607,324 |
| Dec 19, 2025 | 17,950.00 | 18,809.00 | 17,950.00 | 18,750.00 | 17,682.36 | 4.46% | 359,738 |
| Dec 18, 2025 | 18,290.00 | 18,290.00 | 17,799.00 | 17,950.00 | 16,927.91 | 0.28% | 85,883 |
| Dec 17, 2025 | 18,550.00 | 18,627.00 | 17,786.00 | 17,900.00 | 16,880.76 | -2.72% | 111,050 |
| Dec 16, 2025 | 18,350.00 | 18,500.00 | 18,350.00 | 18,400.00 | 17,352.29 | 0.33% | 135,992 |
| Dec 15, 2025 | 18,406.00 | 18,557.00 | 18,273.00 | 18,339.00 | 17,294.76 | -0.17% | 80,498 |
| Dec 12, 2025 | 18,283.00 | 18,450.00 | 18,100.00 | 18,370.00 | 17,324.00 | 1.21% | 338,082 |
| Dec 11, 2025 | 18,000.00 | 18,200.00 | 17,901.00 | 18,150.00 | 17,116.53 | 1.22% | 259,969 |
| Dec 10, 2025 | 18,011.00 | 18,046.00 | 17,849.00 | 17,932.00 | 16,910.94 | -0.37% | 31,862 |
| Dec 9, 2025 | 18,000.00 | 18,110.00 | 17,806.00 | 17,999.00 | 16,974.12 | -0.12% | 33,386 |
| Dec 5, 2025 | 17,950.00 | 18,150.00 | 17,838.00 | 18,020.00 | 16,993.93 | 0.11% | 97,374 |
| Dec 4, 2025 | 17,852.00 | 18,121.00 | 17,818.00 | 18,000.00 | 16,975.07 | 0.82% | 131,365 |
| Dec 3, 2025 | 17,799.00 | 17,888.00 | 17,300.00 | 17,853.00 | 16,836.44 | 0.58% | 92,564 |