Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 22,700
+100 (0.44%)
At close: Feb 20, 2026
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22,700.00 | 22,833.00 | 22,282.00 | 22,700.00 | 22,700.00 | 0.44% | 140,696 |
| Feb 19, 2026 | 22,702.00 | 22,702.00 | 21,941.00 | 22,600.00 | 22,600.00 | -1.31% | 182,494 |
| Feb 18, 2026 | 22,887.00 | 23,092.00 | 22,151.00 | 22,899.00 | 22,899.00 | - | 102,518 |
| Feb 17, 2026 | 22,799.00 | 22,899.00 | 22,405.00 | 22,899.00 | 22,899.00 | 0.44% | 223,348 |
| Feb 16, 2026 | 22,799.00 | 22,799.00 | 22,000.00 | 22,799.00 | 22,799.00 | - | 140,626 |
| Feb 13, 2026 | 23,160.00 | 23,160.00 | 22,121.00 | 22,800.00 | 22,800.00 | -2.29% | 753,757 |
| Feb 12, 2026 | 24,139.00 | 24,147.00 | 23,001.00 | 23,335.00 | 23,335.00 | -2.36% | 344,828 |
| Feb 11, 2026 | 23,200.00 | 24,190.00 | 23,200.00 | 23,900.00 | 23,900.00 | 3.24% | 242,425 |
| Feb 10, 2026 | 23,850.00 | 23,860.00 | 23,048.00 | 23,150.00 | 23,150.00 | -2.94% | 317,087 |
| Feb 9, 2026 | 23,550.00 | 23,850.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.45% | 867,092 |
| Feb 6, 2026 | 24,090.00 | 24,400.00 | 23,400.00 | 23,510.00 | 23,510.00 | -0.59% | 457,365 |
| Feb 5, 2026 | 24,999.00 | 24,999.00 | 23,560.00 | 23,650.00 | 23,650.00 | -5.40% | 440,307 |
| Feb 4, 2026 | 24,800.00 | 25,887.00 | 24,091.00 | 24,999.00 | 24,999.00 | 0.35% | 298,000 |
| Feb 3, 2026 | 23,900.00 | 24,913.00 | 23,900.00 | 24,913.00 | 24,913.00 | 3.80% | 459,252 |
| Feb 2, 2026 | 23,875.00 | 24,000.00 | 23,104.00 | 24,000.00 | 24,000.00 | 0.84% | 313,677 |
| Jan 30, 2026 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.24% | 158,811 |
| Jan 29, 2026 | 24,500.00 | 24,595.00 | 23,813.00 | 24,099.00 | 24,099.00 | 0.50% | 136,873 |
| Jan 28, 2026 | 24,100.00 | 24,600.00 | 23,536.00 | 23,979.00 | 23,979.00 | 0.84% | 116,819 |
| Jan 27, 2026 | 23,899.00 | 24,601.00 | 23,761.00 | 23,780.00 | 23,780.00 | 0.08% | 112,946 |
| Jan 26, 2026 | 23,500.00 | 23,898.00 | 23,200.00 | 23,761.00 | 23,761.00 | 1.33% | 112,084 |
| Jan 23, 2026 | 23,600.00 | 23,800.00 | 23,023.00 | 23,450.00 | 23,450.00 | 0.21% | 130,505 |
| Jan 22, 2026 | 23,530.00 | 23,898.00 | 23,150.00 | 23,400.00 | 23,400.00 | 1.08% | 258,119 |
| Jan 21, 2026 | 23,400.00 | 23,683.00 | 23,070.00 | 23,150.00 | 23,150.00 | 0.43% | 219,980 |
| Jan 20, 2026 | 23,487.00 | 23,487.00 | 22,964.00 | 23,050.00 | 23,050.00 | -1.50% | 131,869 |
| Jan 19, 2026 | 23,600.00 | 23,600.00 | 23,005.00 | 23,400.00 | 23,400.00 | -0.99% | 115,157 |
| Jan 16, 2026 | 21,501.00 | 23,633.00 | 21,501.00 | 23,633.00 | 23,633.00 | 5.27% | 137,046 |
| Jan 15, 2026 | 22,102.00 | 22,650.00 | 22,102.00 | 22,450.00 | 22,450.00 | 1.57% | 140,029 |
| Jan 14, 2026 | 21,450.00 | 22,500.00 | 21,102.00 | 22,102.00 | 22,102.00 | 3.04% | 431,921 |
| Jan 13, 2026 | 21,480.00 | 21,650.00 | 21,277.00 | 21,450.00 | 21,450.00 | -0.14% | 197,791 |
| Jan 12, 2026 | 21,600.00 | 21,780.00 | 21,427.00 | 21,480.00 | 21,480.00 | -0.09% | 379,789 |
| Jan 9, 2026 | 21,202.00 | 21,849.00 | 20,934.00 | 21,500.00 | 21,500.00 | 1.41% | 736,382 |
| Jan 8, 2026 | 21,500.00 | 21,979.00 | 21,151.00 | 21,202.00 | 21,202.00 | -1.20% | 167,929 |
| Jan 7, 2026 | 21,250.00 | 21,544.00 | 20,917.00 | 21,460.00 | 21,460.00 | 0.99% | 236,336 |
| Jan 6, 2026 | 20,103.00 | 21,500.00 | 20,103.00 | 21,249.00 | 21,249.00 | 2.65% | 480,898 |
| Jan 5, 2026 | 20,200.00 | 20,881.00 | 19,935.00 | 20,700.00 | 20,700.00 | 3.55% | 152,266 |
| Jan 2, 2026 | 19,950.00 | 20,000.00 | 19,807.00 | 19,990.00 | 19,990.00 | 0.20% | 78,560 |
| Dec 30, 2025 | 20,000.00 | 20,000.00 | 19,751.00 | 19,950.00 | 19,950.00 | -0.10% | 97,308 |
| Dec 29, 2025 | 19,920.00 | 20,294.00 | 19,685.00 | 19,970.00 | 19,970.00 | - | 172,216 |
| Dec 26, 2025 | 19,650.00 | 19,970.00 | 19,650.00 | 19,970.00 | 19,970.00 | 1.11% | 139,966 |
| Dec 24, 2025 | 19,600.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,750.00 | 0.77% | 123,598 |
| Dec 23, 2025 | 19,000.00 | 19,663.00 | 19,000.00 | 19,600.00 | 19,600.00 | 3.16% | 243,039 |
| Dec 22, 2025 | 18,750.00 | 19,151.00 | 18,750.00 | 19,000.00 | 19,000.00 | 1.33% | 607,324 |
| Dec 19, 2025 | 17,950.00 | 18,809.00 | 17,950.00 | 18,750.00 | 18,750.00 | 4.46% | 359,738 |
| 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 |