Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 19,639
-111 (-0.56%)
At close: Mar 17, 2026
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 19,761.00 | 20,000.00 | 19,435.00 | 19,639.00 | 19,639.00 | -0.56% | 89,815 |
| Mar 16, 2026 | 19,800.00 | 20,193.00 | 19,750.00 | 19,750.00 | 19,750.00 | -0.20% | 112,467 |
| Mar 13, 2026 | 19,321.00 | 19,799.00 | 19,321.00 | 19,790.00 | 19,790.00 | 2.45% | 252,226 |
| Mar 12, 2026 | 20,399.00 | 20,399.00 | 19,317.00 | 19,317.00 | 19,317.00 | -5.31% | 273,978 |
| Mar 11, 2026 | 20,687.00 | 20,687.00 | 20,275.00 | 20,400.00 | 20,400.00 | -0.90% | 116,532 |
| Mar 10, 2026 | 20,585.00 | 20,654.00 | 20,160.00 | 20,585.00 | 20,585.00 | 2.11% | 181,608 |
| Mar 9, 2026 | 20,160.00 | 20,469.00 | 19,900.00 | 20,160.00 | 20,160.00 | 0.05% | 237,933 |
| Mar 6, 2026 | 20,200.00 | 20,749.00 | 20,099.00 | 20,150.00 | 20,150.00 | -0.49% | 127,146 |
| Mar 5, 2026 | 20,515.00 | 21,516.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.22% | 153,700 |
| Mar 4, 2026 | 19,705.00 | 20,723.00 | 19,705.00 | 20,500.00 | 20,500.00 | 4.06% | 461,618 |
| Mar 3, 2026 | 19,800.00 | 20,100.00 | 19,000.00 | 19,701.00 | 19,701.00 | -1.99% | 272,359 |
| Mar 2, 2026 | 20,892.00 | 20,892.00 | 20,000.00 | 20,101.00 | 20,101.00 | -3.82% | 282,868 |
| Feb 27, 2026 | 21,900.00 | 21,900.00 | 20,812.00 | 20,900.00 | 20,900.00 | -4.57% | 230,371 |
| Feb 26, 2026 | 22,150.00 | 22,300.00 | 21,601.00 | 21,900.00 | 21,900.00 | -1.97% | 234,997 |
| Feb 25, 2026 | 22,420.00 | 22,420.00 | 22,100.00 | 22,339.00 | 22,339.00 | -0.24% | 91,312 |
| Feb 24, 2026 | 22,500.00 | 22,564.00 | 22,015.00 | 22,393.00 | 22,393.00 | -0.42% | 116,928 |
| Feb 23, 2026 | 22,700.00 | 22,839.00 | 22,018.00 | 22,487.00 | 22,487.00 | -0.94% | 97,851 |
| 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 |