Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 16,799
-101 (-0.60%)
May 19, 2026, 3:19 PM CLT
Banco Itaú Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 16,980.00 | 17,177.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.24% | 360,031 |
| May 15, 2026 | 17,089.00 | 17,099.00 | 16,814.00 | 16,940.00 | 16,940.00 | -0.87% | 343,792 |
| May 14, 2026 | 17,122.00 | 17,457.00 | 16,900.00 | 17,089.00 | 17,089.00 | -0.19% | 322,652 |
| May 13, 2026 | 17,290.00 | 17,547.00 | 16,811.00 | 17,122.00 | 17,122.00 | -2.99% | 452,986 |
| May 12, 2026 | 18,000.00 | 18,000.00 | 17,525.00 | 17,650.00 | 17,650.00 | -1.79% | 219,548 |
| May 11, 2026 | 18,400.00 | 18,400.00 | 17,951.00 | 17,972.00 | 17,972.00 | -2.14% | 62,605 |
| May 8, 2026 | 18,668.00 | 18,668.00 | 18,181.00 | 18,365.00 | 18,365.00 | -1.62% | 158,577 |
| May 7, 2026 | 18,350.00 | 18,922.00 | 18,350.00 | 18,668.00 | 18,668.00 | 2.00% | 337,477 |
| May 6, 2026 | 18,000.00 | 18,489.00 | 17,670.00 | 18,302.00 | 18,302.00 | 4.28% | 315,742 |
| May 5, 2026 | 17,807.00 | 17,950.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.85% | 180,504 |
| May 4, 2026 | 18,366.00 | 18,366.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.80% | 355,064 |
| Apr 30, 2026 | 18,600.00 | 18,750.00 | 18,199.00 | 18,400.00 | 18,400.00 | -0.65% | 282,834 |
| Apr 29, 2026 | 19,250.00 | 19,250.00 | 18,510.00 | 18,520.00 | 18,520.00 | -2.53% | 208,721 |
| Apr 28, 2026 | 19,350.00 | 19,350.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.81% | 202,197 |
| Apr 27, 2026 | 19,800.00 | 19,841.00 | 19,310.00 | 19,350.00 | 19,350.00 | -2.27% | 63,949 |
| Apr 24, 2026 | 19,400.00 | 19,950.00 | 19,211.00 | 19,800.00 | 19,800.00 | 2.06% | 128,017 |
| Apr 23, 2026 | 19,351.00 | 19,550.00 | 18,925.00 | 19,400.00 | 19,400.00 | 0.25% | 212,473 |
| Apr 22, 2026 | 19,950.00 | 19,988.00 | 19,320.00 | 19,351.00 | 19,351.00 | -3.00% | 216,063 |
| Apr 21, 2026 | 20,400.00 | 20,400.00 | 19,750.00 | 19,950.00 | 19,950.00 | -2.20% | 245,699 |
| Apr 20, 2026 | 20,600.00 | 20,600.00 | 20,125.00 | 20,399.00 | 20,399.00 | -0.98% | 126,027 |
| Apr 17, 2026 | 20,018.00 | 20,684.00 | 19,755.00 | 20,600.00 | 20,600.00 | 3.16% | 302,881 |
| Apr 16, 2026 | 20,101.00 | 20,750.00 | 19,658.00 | 19,969.00 | 19,969.00 | -0.16% | 259,051 |
| Apr 15, 2026 | 20,450.00 | 20,490.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.10% | 206,903 |
| Apr 14, 2026 | 21,176.00 | 21,364.00 | 20,700.00 | 21,300.00 | 20,087.16 | 2.15% | 314,170 |
| Apr 13, 2026 | 21,379.00 | 21,750.00 | 20,825.00 | 20,851.00 | 19,663.73 | -2.52% | 557,674 |
| Apr 10, 2026 | 21,350.00 | 21,466.00 | 21,101.00 | 21,389.00 | 20,171.10 | 2.10% | 141,834 |
| Apr 9, 2026 | 20,900.00 | 21,102.00 | 20,800.00 | 20,950.00 | 19,757.09 | 0.72% | 211,645 |
| Apr 8, 2026 | 21,300.00 | 21,403.00 | 20,600.00 | 20,800.00 | 19,615.63 | 1.81% | 208,492 |
| Apr 7, 2026 | 20,700.00 | 21,200.00 | 20,268.00 | 20,431.00 | 19,267.64 | -0.82% | 95,548 |
| Apr 6, 2026 | 20,200.00 | 20,789.00 | 20,200.00 | 20,600.00 | 19,427.02 | 1.98% | 119,849 |
| Apr 2, 2026 | 19,690.00 | 20,200.00 | 19,370.00 | 20,200.00 | 19,049.80 | 2.39% | 98,836 |
| Apr 1, 2026 | 19,899.00 | 19,900.00 | 19,650.00 | 19,729.00 | 18,605.62 | 2.49% | 167,402 |
| Mar 31, 2026 | 19,230.00 | 19,798.00 | 19,100.00 | 19,250.00 | 18,153.89 | 1.31% | 685,912 |
| Mar 30, 2026 | 18,999.00 | 19,337.00 | 18,843.00 | 19,001.00 | 17,919.07 | 0.01% | 212,016 |
| Mar 27, 2026 | 19,399.00 | 19,400.00 | 18,858.00 | 19,000.00 | 17,918.13 | - | 207,948 |
| Mar 26, 2026 | 19,100.00 | 19,200.00 | 18,700.00 | 19,000.00 | 17,918.13 | -0.06% | 217,096 |
| Mar 25, 2026 | 19,001.00 | 19,374.00 | 19,000.00 | 19,012.00 | 17,929.44 | 1.13% | 128,487 |
| Mar 24, 2026 | 18,500.00 | 18,997.00 | 18,401.00 | 18,800.00 | 17,729.51 | 1.62% | 336,243 |
| Mar 23, 2026 | 18,608.00 | 19,088.00 | 18,391.00 | 18,500.00 | 17,446.60 | -0.54% | 225,685 |
| Mar 20, 2026 | 19,650.00 | 20,090.00 | 18,601.00 | 18,601.00 | 17,541.85 | -4.62% | 327,369 |
| Mar 19, 2026 | 19,600.00 | 19,639.00 | 19,200.00 | 19,503.00 | 18,392.49 | -0.49% | 187,572 |
| Mar 18, 2026 | 19,989.00 | 19,996.00 | 19,501.00 | 19,600.00 | 18,483.96 | -0.20% | 77,522 |
| Mar 17, 2026 | 19,761.00 | 20,000.00 | 19,435.00 | 19,639.00 | 18,520.74 | -0.56% | 89,815 |
| Mar 16, 2026 | 19,800.00 | 20,193.00 | 19,750.00 | 19,750.00 | 18,625.42 | -0.20% | 112,467 |
| Mar 13, 2026 | 19,321.00 | 19,799.00 | 19,321.00 | 19,790.00 | 18,663.14 | 2.45% | 252,226 |
| Mar 12, 2026 | 20,399.00 | 20,399.00 | 19,317.00 | 19,317.00 | 18,217.08 | -5.31% | 273,978 |
| Mar 11, 2026 | 20,687.00 | 20,687.00 | 20,275.00 | 20,400.00 | 19,238.41 | -0.90% | 116,532 |
| Mar 10, 2026 | 20,585.00 | 20,654.00 | 20,160.00 | 20,585.00 | 19,412.88 | 2.11% | 181,608 |
| Mar 9, 2026 | 20,160.00 | 20,469.00 | 19,900.00 | 20,160.00 | 19,012.08 | 0.05% | 237,933 |
| Mar 6, 2026 | 20,200.00 | 20,749.00 | 20,099.00 | 20,150.00 | 19,002.64 | -0.49% | 127,146 |