Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 23,800
-299 (-1.24%)
At close: Jan 30, 2026
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |