Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 17,950
+50 (0.28%)
At close: Dec 18, 2025
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |