Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 13,801
-97 (-0.70%)
At close: Aug 29, 2025
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,781.00 | 13,850.00 | 13,781.00 | 13,801.00 | - | -0.70% | 33,588 |
| Aug 28, 2025 | 13,699.00 | 13,898.00 | 13,699.00 | 13,898.00 | - | 0.68% | 52,310 |
| Aug 27, 2025 | 13,675.00 | 13,844.00 | 13,450.00 | 13,804.00 | - | 0.94% | 147,869 |
| Aug 26, 2025 | 13,598.00 | 13,770.00 | 13,560.00 | 13,675.00 | - | 0.92% | 337,242 |
| Aug 25, 2025 | 13,556.00 | 13,679.00 | 13,505.00 | 13,551.00 | - | -0.14% | 71,804 |
| Aug 22, 2025 | 13,401.00 | 13,689.00 | 13,401.00 | 13,570.00 | - | 0.89% | 658,694 |
| Aug 21, 2025 | 13,400.00 | 13,600.00 | 13,365.00 | 13,450.00 | - | -0.23% | 162,669 |
| Aug 20, 2025 | 13,550.00 | 13,550.00 | 13,451.00 | 13,481.00 | - | -1.24% | 85,961 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,598.00 | 13,650.00 | - | -1.07% | 70,359 |
| Aug 18, 2025 | 13,800.00 | 13,921.00 | 13,588.00 | 13,798.00 | - | -0.01% | 96,116 |
| Aug 14, 2025 | 13,839.00 | 13,839.00 | 13,601.00 | 13,800.00 | - | -0.36% | 138,243 |
| Aug 13, 2025 | 13,364.00 | 13,900.00 | 13,219.00 | 13,850.00 | - | 3.36% | 250,034 |
| Aug 12, 2025 | 13,424.00 | 13,580.00 | 13,201.00 | 13,400.00 | - | -0.18% | 41,710 |
| Aug 11, 2025 | 13,200.00 | 13,500.00 | 13,200.00 | 13,424.00 | - | 2.08% | 138,517 |
| Aug 8, 2025 | 13,001.00 | 13,199.00 | 13,001.00 | 13,150.00 | - | 1.16% | 51,996 |
| Aug 7, 2025 | 12,983.00 | 13,042.00 | 12,813.00 | 12,999.00 | - | 0.11% | 63,910 |
| Aug 6, 2025 | 12,672.00 | 12,985.00 | 12,672.00 | 12,985.00 | - | 1.45% | 103,195 |
| Aug 5, 2025 | 12,829.00 | 12,900.00 | 12,759.00 | 12,800.00 | - | -0.10% | 56,387 |
| Aug 4, 2025 | 12,998.00 | 12,998.00 | 12,799.00 | 12,813.00 | - | -1.42% | 75,654 |
| Aug 1, 2025 | 12,852.00 | 12,998.00 | 12,801.00 | 12,998.00 | - | 1.14% | 77,091 |
| Jul 31, 2025 | 12,664.00 | 12,989.00 | 12,664.00 | 12,852.00 | - | 0.78% | 41,901 |
| Jul 30, 2025 | 12,650.00 | 12,780.00 | 12,600.00 | 12,752.00 | - | 0.81% | 63,517 |
| Jul 29, 2025 | 12,750.00 | 12,750.00 | 12,562.00 | 12,650.00 | - | -0.78% | 66,370 |
| Jul 28, 2025 | 13,000.00 | 13,001.00 | 12,612.00 | 12,750.00 | - | -1.54% | 174,996 |
| Jul 25, 2025 | 12,734.00 | 12,950.00 | 12,659.00 | 12,950.00 | - | 1.57% | 76,027 |
| Jul 24, 2025 | 12,746.00 | 12,780.00 | 12,650.00 | 12,750.00 | - | 0.08% | 59,830 |
| Jul 23, 2025 | 12,661.00 | 12,791.00 | 12,623.00 | 12,740.00 | - | 0.67% | 173,797 |
| Jul 22, 2025 | 12,700.00 | 12,700.00 | 12,576.00 | 12,655.00 | - | 0.44% | 100,260 |
| Jul 21, 2025 | 12,495.00 | 12,640.00 | 12,495.00 | 12,600.00 | - | 1.07% | 102,285 |
| Jul 18, 2025 | 12,497.00 | 12,497.00 | 12,320.00 | 12,467.00 | - | -0.24% | 117,826 |
| Jul 17, 2025 | 12,200.00 | 12,497.00 | 12,200.00 | 12,497.00 | - | 1.60% | 76,667 |
| Jul 15, 2025 | 12,410.00 | 12,410.00 | 12,250.00 | 12,300.00 | - | -0.89% | 176,488 |
| Jul 14, 2025 | 12,551.00 | 12,570.00 | 12,401.00 | 12,410.00 | - | -1.12% | 81,715 |
| Jul 11, 2025 | 12,662.00 | 12,662.00 | 12,400.00 | 12,550.00 | - | -0.87% | 215,617 |
| Jul 10, 2025 | 12,547.00 | 12,737.00 | 12,514.00 | 12,660.00 | - | -0.11% | 57,113 |
| Jul 9, 2025 | 12,600.00 | 12,747.00 | 12,500.00 | 12,674.00 | - | -0.20% | 31,349 |
| Jul 8, 2025 | 12,800.00 | 12,830.00 | 12,600.00 | 12,700.00 | - | 0.24% | 340,779 |
| Jul 7, 2025 | 12,755.00 | 12,757.00 | 12,556.00 | 12,670.00 | - | -0.66% | 79,103 |
| Jul 4, 2025 | 12,730.00 | 12,949.00 | 12,600.00 | 12,754.00 | - | -0.33% | 57,038 |
| Jul 3, 2025 | 12,772.00 | 12,808.00 | 12,500.00 | 12,796.00 | - | 0.19% | 72,885 |
| Jul 2, 2025 | 12,830.00 | 13,000.00 | 12,600.00 | 12,772.00 | - | -0.55% | 102,004 |
| Jul 1, 2025 | 12,899.00 | 13,060.00 | 12,677.00 | 12,842.00 | - | -0.45% | 61,186 |
| Jun 30, 2025 | 12,517.00 | 12,900.00 | 12,359.00 | 12,900.00 | - | 3.06% | 386,478 |
| Jun 27, 2025 | 12,510.00 | 12,752.00 | 12,300.00 | 12,517.00 | - | -1.13% | 179,596 |
| Jun 26, 2025 | 12,486.00 | 12,750.00 | 12,240.00 | 12,660.00 | - | 0.48% | 107,634 |
| Jun 25, 2025 | 12,649.00 | 12,728.00 | 12,484.00 | 12,600.00 | - | 0.01% | 57,428 |
| Jun 24, 2025 | 12,450.00 | 12,650.00 | 12,450.00 | 12,599.00 | - | 1.85% | 87,427 |
| Jun 23, 2025 | 12,251.00 | 12,648.00 | 12,243.00 | 12,370.00 | - | 0.08% | 121,888 |
| Jun 19, 2025 | 12,344.00 | 12,498.00 | 12,235.00 | 12,360.00 | - | 0.08% | 603,223 |
| Jun 18, 2025 | 12,400.00 | 12,423.00 | 12,200.00 | 12,350.00 | - | -0.40% | 41,932 |