Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 16,600
+260 (1.59%)
At close: Oct 17, 2025
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 15,299.00 | 15,700.00 | 15,207.00 | 15,520.00 | 15,520.00 | 2.03% | 275,029 |
| Oct 2, 2025 | 15,149.00 | 15,250.00 | 14,905.00 | 15,211.00 | 15,211.00 | 0.40% | 227,396 |
| Oct 1, 2025 | 14,800.00 | 15,150.00 | 14,800.00 | 15,150.00 | 15,150.00 | 2.36% | 203,002 |
| Sep 30, 2025 | 14,681.00 | 14,800.00 | 14,680.00 | 14,800.00 | 14,800.00 | 1.20% | 225,029 |
| Sep 29, 2025 | 14,903.00 | 15,053.00 | 14,625.00 | 14,625.00 | 14,625.00 | -1.71% | 105,590 |
| 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 |