Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 22,100
-650 (-2.86%)
Aug 31, 2026, 3:59 PM CLT
Banco Itaú Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 22,750.00 | 22,750.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.86% | 161,851 |
| Aug 28, 2026 | 22,746.00 | 22,900.00 | 22,387.00 | 22,750.00 | 22,750.00 | -0.11% | 91,412 |
| Aug 27, 2026 | 22,435.00 | 22,947.00 | 22,251.00 | 22,775.00 | 22,775.00 | 0.79% | 379,561 |
| Aug 26, 2026 | 22,400.00 | 22,599.00 | 22,219.00 | 22,596.00 | 22,596.00 | 1.78% | 64,147 |
| Aug 25, 2026 | 22,399.00 | 22,756.00 | 22,130.00 | 22,200.00 | 22,200.00 | -0.43% | 130,359 |
| Aug 24, 2026 | 21,906.00 | 22,728.00 | 21,900.00 | 22,295.00 | 22,295.00 | 1.80% | 75,730 |
| Aug 21, 2026 | 22,244.00 | 22,300.00 | 21,864.00 | 21,900.00 | 21,900.00 | -1.75% | 76,448 |
| Aug 20, 2026 | 22,301.00 | 22,400.00 | 22,000.00 | 22,290.00 | 22,290.00 | -0.04% | 335,484 |
| Aug 19, 2026 | 22,240.00 | 22,336.00 | 21,957.00 | 22,300.00 | 22,300.00 | 0.27% | 139,424 |
| Aug 18, 2026 | 21,521.00 | 22,247.00 | 21,521.00 | 22,240.00 | 22,240.00 | 1.65% | 199,806 |
| Aug 17, 2026 | 21,900.00 | 21,999.00 | 21,651.00 | 21,880.00 | 21,880.00 | -0.09% | 111,170 |
| Aug 14, 2026 | 21,600.00 | 22,250.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 328,863 |
| Aug 13, 2026 | 22,000.00 | 22,100.00 | 21,601.00 | 22,000.00 | 22,000.00 | -0.47% | 228,443 |
| Aug 12, 2026 | 22,989.00 | 22,989.00 | 21,813.00 | 22,104.00 | 22,104.00 | -2.84% | 178,618 |
| Aug 11, 2026 | 22,548.00 | 22,750.00 | 22,084.00 | 22,750.00 | 22,750.00 | 1.11% | 106,205 |
| Aug 10, 2026 | 22,498.00 | 22,500.00 | 22,089.00 | 22,500.00 | 22,500.00 | 1.67% | 83,285 |
| Aug 7, 2026 | 22,090.00 | 22,459.00 | 21,864.00 | 22,130.00 | 22,130.00 | 0.59% | 283,366 |
| Aug 6, 2026 | 21,624.00 | 22,200.00 | 21,624.00 | 22,000.00 | 22,000.00 | 1.81% | 274,322 |
| Aug 5, 2026 | 21,528.00 | 21,850.00 | 21,435.00 | 21,609.00 | 21,609.00 | 0.74% | 182,118 |
| Aug 4, 2026 | 21,651.00 | 22,000.00 | 21,235.00 | 21,450.00 | 21,450.00 | -0.46% | 243,603 |
| Aug 3, 2026 | 21,051.00 | 21,697.00 | 21,051.00 | 21,550.00 | 21,550.00 | 2.62% | 521,304 |
| Jul 31, 2026 | 21,120.00 | 21,120.00 | 21,120.00 | 21,000.00 | 21,000.00 | -0.24% | 300 |
| Jul 30, 2026 | 21,000.00 | 21,199.00 | 20,899.00 | 21,050.00 | 21,050.00 | 0.72% | 65,883 |
| Jul 29, 2026 | 21,199.00 | 21,308.00 | 20,899.00 | 20,899.00 | 20,899.00 | -0.95% | 107,641 |
| Jul 28, 2026 | 21,499.00 | 21,499.00 | 20,900.00 | 21,100.00 | 21,100.00 | -1.31% | 179,723 |
| Jul 27, 2026 | 21,700.00 | 21,700.00 | 21,375.00 | 21,379.00 | 21,379.00 | -0.52% | 200,451 |
| Jul 24, 2026 | 21,439.00 | 21,500.00 | 21,100.00 | 21,490.00 | 21,490.00 | 0.89% | 200,618 |
| Jul 23, 2026 | 21,450.00 | 21,879.00 | 21,096.00 | 21,300.00 | 21,300.00 | -0.93% | 515,344 |
| Jul 22, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.93% | 665,712 |
| Jul 21, 2026 | 21,001.00 | 21,531.00 | 21,000.00 | 21,301.00 | 21,301.00 | 1.43% | 303,343 |
| Jul 20, 2026 | 20,800.00 | 21,100.00 | 20,502.00 | 21,000.00 | 21,000.00 | 1.56% | 467,130 |
| Jul 17, 2026 | 20,500.00 | 20,828.00 | 20,400.00 | 20,678.00 | 20,678.00 | 0.87% | 746,330 |
| Jul 15, 2026 | 20,600.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 0.10% | 469,645 |
| Jul 14, 2026 | 20,339.00 | 20,871.00 | 20,233.00 | 20,480.00 | 20,480.00 | 0.89% | 400,090 |
| Jul 13, 2026 | 20,300.00 | 20,300.00 | 20,004.00 | 20,300.00 | 20,300.00 | -0.44% | 227,105 |
| Jul 10, 2026 | 20,000.00 | 20,440.00 | 19,791.00 | 20,390.00 | 20,390.00 | 2.31% | 124,020 |
| Jul 9, 2026 | 19,769.00 | 20,050.00 | 19,769.00 | 19,930.00 | 19,930.00 | 0.83% | 73,933 |
| Jul 8, 2026 | 20,300.00 | 20,300.00 | 19,580.00 | 19,765.00 | 19,765.00 | -2.15% | 287,330 |
| Jul 7, 2026 | 19,761.00 | 20,280.00 | 18,798.00 | 20,199.00 | 20,199.00 | 2.22% | 287,069 |
| Jul 6, 2026 | 19,500.00 | 19,850.00 | 19,406.00 | 19,760.00 | 19,760.00 | 1.33% | 73,054 |
| Jul 3, 2026 | 19,549.00 | 19,641.00 | 19,217.00 | 19,500.00 | 19,500.00 | 0.62% | 66,600 |
| Jul 2, 2026 | 19,370.00 | 19,600.00 | 19,191.00 | 19,380.00 | 19,380.00 | 0.16% | 122,211 |
| Jul 1, 2026 | 18,800.00 | 19,350.00 | 18,798.00 | 19,350.00 | 19,350.00 | 2.94% | 139,689 |
| Jun 30, 2026 | 18,600.00 | 18,863.00 | 18,209.00 | 18,798.00 | 18,798.00 | 3.23% | 190,123 |
| Jun 26, 2026 | 18,599.00 | 18,599.00 | 18,071.00 | 18,209.00 | 18,209.00 | -1.04% | 169,819 |
| Jun 25, 2026 | 18,180.00 | 18,725.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.22% | 258,003 |
| Jun 24, 2026 | 17,866.00 | 18,247.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.56% | 439,629 |
| Jun 23, 2026 | 17,899.00 | 18,049.00 | 17,850.00 | 17,900.00 | 17,900.00 | -0.56% | 155,017 |
| Jun 22, 2026 | 17,751.00 | 18,127.00 | 17,730.00 | 18,000.00 | 18,000.00 | 1.87% | 179,258 |
| Jun 19, 2026 | 17,877.00 | 18,000.00 | 17,670.00 | 17,670.00 | 17,670.00 | -0.17% | 240,687 |