Banco Itaú Chile (SNSE:ITAUCL)
Chile · Delayed Price · Currency is CLP 21,000
+322 (1.56%)
Jul 20, 2026, 4:04 PM CLT
Banco Itaú Chile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 18,299.00 | 18,299.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.45% | 61,530 |
| Jun 17, 2026 | 18,010.00 | 18,073.00 | 17,751.00 | 17,780.00 | 17,780.00 | -1.22% | 130,682 |
| Jun 16, 2026 | 18,249.00 | 18,378.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.83% | 125,434 |
| Jun 15, 2026 | 18,601.00 | 19,000.00 | 18,063.00 | 18,151.00 | 18,151.00 | -1.08% | 153,495 |
| Jun 12, 2026 | 18,200.00 | 18,602.00 | 18,133.00 | 18,349.00 | 18,349.00 | 1.09% | 266,497 |
| Jun 11, 2026 | 18,000.00 | 18,250.00 | 17,800.00 | 18,152.00 | 18,152.00 | 0.87% | 230,725 |
| Jun 10, 2026 | 17,980.00 | 18,300.00 | 17,782.00 | 17,995.00 | 17,995.00 | -1.67% | 151,701 |
| Jun 9, 2026 | 17,350.00 | 18,300.00 | 17,350.00 | 18,300.00 | 18,300.00 | 5.78% | 343,662 |
| Jun 8, 2026 | 17,510.00 | 18,000.00 | 17,200.00 | 17,300.00 | 17,300.00 | -2.26% | 169,729 |
| Jun 5, 2026 | 17,839.00 | 18,055.00 | 17,511.00 | 17,700.00 | 17,700.00 | -0.84% | 202,171 |
| Jun 4, 2026 | 17,701.00 | 17,927.00 | 17,500.00 | 17,850.00 | 17,850.00 | 0.84% | 386,895 |
| Jun 3, 2026 | 17,898.00 | 17,898.00 | 17,552.00 | 17,701.00 | 17,701.00 | -1.10% | 122,780 |
| Jun 2, 2026 | 18,000.00 | 18,150.00 | 17,614.00 | 17,898.00 | 17,898.00 | -0.57% | 340,488 |
| Jun 1, 2026 | 18,049.00 | 18,257.00 | 17,770.00 | 18,000.00 | 18,000.00 | - | 474,769 |
| May 29, 2026 | 17,501.00 | 18,043.00 | 17,501.00 | 18,000.00 | 18,000.00 | 1.98% | 3,968,751 |
| May 28, 2026 | 17,387.00 | 17,750.00 | 17,310.00 | 17,650.00 | 17,650.00 | 1.52% | 321,171 |
| May 27, 2026 | 17,121.00 | 17,611.00 | 17,072.00 | 17,386.00 | 17,386.00 | 2.57% | 374,843 |
| May 26, 2026 | 16,800.00 | 16,950.00 | 16,720.00 | 16,950.00 | 16,950.00 | 0.59% | 608,878 |
| May 25, 2026 | 16,700.00 | 16,921.00 | 16,610.00 | 16,850.00 | 16,850.00 | 0.90% | 371,472 |
| May 22, 2026 | 17,020.00 | 17,080.00 | 16,652.00 | 16,699.00 | 16,699.00 | -1.48% | 385,802 |
| May 20, 2026 | 16,799.00 | 17,099.00 | 16,635.00 | 16,950.00 | 16,950.00 | 0.89% | 402,381 |
| May 19, 2026 | 16,900.00 | 17,036.00 | 16,688.00 | 16,800.00 | 16,800.00 | -0.59% | 317,602 |
| 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 |