Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 14,880
-70 (-0.47%)
At close: Sep 26, 2025
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |