UK markets open in 1 hour 16 minutes
NIKKEI 225
38,223.19 +20.82 (+0.05%) HANG SENG
18,519.46 +205.60 (+1.12%) CRUDE OIL
79.39 +0.40 (+0.51%) GOLD FUTURES
2,325.80 +3.50 (+0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,265.27 -909.08 (-1.81%)
Banco Itaú Chile (ITAUCL.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10,089.00 | 10,089.00 | 10,040.00 | 10,050.00 | 10,050.00 | 205,214 |
| 07 May 2024 | 10,040.00 | 10,100.00 | 10,040.00 | 10,089.00 | 10,089.00 | 110,240 |
| 06 May 2024 | 10,052.00 | 10,200.00 | 10,006.00 | 10,006.00 | 10,006.00 | 215,468 |
| 03 May 2024 | 10,179.00 | 10,179.00 | 10,015.00 | 10,051.00 | 10,051.00 | 315,218 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 121,662 |
| 29 Apr 2024 | 10,101.00 | 10,200.00 | 10,050.00 | 10,170.00 | 10,170.00 | 196,774 |
| 26 Apr 2024 | 10,125.00 | 10,133.00 | 10,050.00 | 10,075.00 | 10,075.00 | 65,888 |
| 25 Apr 2024 | 10,102.00 | 10,102.00 | 9,940.00 | 10,025.00 | 10,025.00 | 386,407 |
| 25 Apr 2024 | 492.12204 Dividend | |||||
| 24 Apr 2024 | 10,445.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,957.88 | 140,314 |
| 23 Apr 2024 | 10,410.00 | 10,500.00 | 10,399.00 | 10,445.00 | 9,953.11 | 320,124 |
| 22 Apr 2024 | 10,275.00 | 10,450.00 | 10,260.00 | 10,300.00 | 9,814.94 | 146,919 |
| 19 Apr 2024 | 10,300.00 | 10,300.00 | 10,150.00 | 10,170.00 | 9,691.06 | 209,604 |
| 18 Apr 2024 | 10,300.00 | 10,400.00 | 10,190.00 | 10,249.00 | 9,766.34 | 265,798 |
| 17 Apr 2024 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,719.65 | 221,078 |
| 16 Apr 2024 | 10,241.00 | 10,346.00 | 10,112.00 | 10,130.00 | 9,652.95 | 171,022 |
| 15 Apr 2024 | 10,500.00 | 10,500.00 | 10,235.00 | 10,240.00 | 9,757.77 | 153,290 |
| 12 Apr 2024 | 10,489.00 | 10,489.00 | 10,270.00 | 10,439.00 | 9,947.40 | 138,883 |
| 11 Apr 2024 | 10,620.00 | 10,680.00 | 10,402.00 | 10,415.00 | 9,924.53 | 246,471 |
| 10 Apr 2024 | 10,226.00 | 10,690.00 | 10,226.00 | 10,550.00 | 10,053.17 | 378,558 |
| 09 Apr 2024 | 10,316.00 | 10,449.00 | 10,180.00 | 10,225.00 | 9,743.47 | 291,822 |
| 08 Apr 2024 | 10,300.00 | 10,401.00 | 10,300.00 | 10,315.00 | 9,829.24 | 241,683 |
| 05 Apr 2024 | 10,450.00 | 10,550.00 | 10,120.00 | 10,281.00 | 9,796.84 | 341,425 |
| 04 Apr 2024 | 10,500.00 | 10,504.00 | 10,351.00 | 10,399.00 | 9,909.28 | 282,140 |
| 03 Apr 2024 | 10,385.00 | 10,589.00 | 10,340.00 | 10,400.00 | 9,910.23 | 587,401 |
| 02 Apr 2024 | 10,152.00 | 10,398.00 | 10,100.00 | 10,398.00 | 9,908.33 | 206,369 |
| 01 Apr 2024 | 10,150.00 | 10,200.00 | 10,100.00 | 10,142.00 | 9,664.38 | 113,779 |
| 28 Mar 2024 | 10,031.00 | 10,150.00 | 10,025.00 | 10,112.00 | 9,635.79 | 47,779 |
| 27 Mar 2024 | 10,088.00 | 10,210.00 | 10,030.00 | 10,030.00 | 9,557.66 | 136,342 |
| 26 Mar 2024 | 10,300.00 | 10,300.00 | 10,060.00 | 10,085.00 | 9,610.07 | 136,890 |
| 25 Mar 2024 | 10,180.00 | 10,250.00 | 10,100.00 | 10,130.00 | 9,652.95 | 135,471 |
| 22 Mar 2024 | 10,250.00 | 10,250.00 | 10,095.00 | 10,180.00 | 9,700.59 | 182,621 |
| 21 Mar 2024 | 10,000.00 | 10,350.00 | 10,000.00 | 10,160.00 | 9,681.54 | 228,894 |
| 20 Mar 2024 | 10,150.00 | 10,150.00 | 10,050.00 | 10,130.00 | 9,652.95 | 102,646 |
| 19 Mar 2024 | 10,085.00 | 10,150.00 | 10,020.00 | 10,100.00 | 9,624.36 | 83,780 |
| 18 Mar 2024 | 10,020.00 | 10,150.00 | 10,020.00 | 10,079.00 | 9,604.35 | 130,930 |
| 15 Mar 2024 | 10,300.00 | 10,300.00 | 9,951.00 | 10,001.00 | 9,530.02 | 235,378 |
| 14 Mar 2024 | 9,870.00 | 10,385.00 | 9,870.00 | 10,171.00 | 9,692.02 | 552,367 |
| 13 Mar 2024 | 9,650.00 | 9,870.00 | 9,600.00 | 9,870.00 | 9,405.19 | 644,519 |
| 12 Mar 2024 | 9,570.00 | 9,650.00 | 9,500.00 | 9,570.00 | 9,119.32 | 673,011 |
| 11 Mar 2024 | 9,599.70 | 9,649.90 | 9,530.10 | 9,600.00 | 9,147.91 | 100,838 |
| 08 Mar 2024 | 9,689.90 | 9,689.90 | 9,481.00 | 9,599.80 | 9,147.72 | 160,874 |
| 07 Mar 2024 | 9,600.00 | 9,650.00 | 9,572.00 | 9,599.90 | 9,147.81 | 118,126 |
| 06 Mar 2024 | 9,317.80 | 9,580.00 | 9,317.00 | 9,500.00 | 9,052.62 | 293,940 |
| 05 Mar 2024 | 9,200.10 | 9,349.80 | 9,147.60 | 9,317.70 | 8,878.90 | 167,881 |
| 04 Mar 2024 | 9,445.00 | 9,549.90 | 9,210.00 | 9,221.00 | 8,786.75 | 110,027 |
| 01 Mar 2024 | 9,540.00 | 9,540.00 | 9,401.20 | 9,408.50 | 8,965.42 | 171,075 |
| 29 Feb 2024 | 9,529.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,052.62 | 441,244 |
| 28 Feb 2024 | 9,550.00 | 9,555.00 | 9,300.00 | 9,529.00 | 9,080.25 | 44,508 |
| 27 Feb 2024 | 9,421.00 | 9,549.90 | 9,421.00 | 9,528.90 | 9,080.16 | 117,095 |
| 26 Feb 2024 | 9,400.00 | 9,497.90 | 9,340.00 | 9,401.00 | 8,958.28 | 116,483 |
| 23 Feb 2024 | 9,230.00 | 9,400.00 | 9,200.00 | 9,347.40 | 8,907.20 | 96,519 |
| 22 Feb 2024 | 9,100.00 | 9,300.00 | 9,060.00 | 9,200.00 | 8,766.74 | 1,632,297 |
| 21 Feb 2024 | 9,359.50 | 9,375.00 | 9,070.00 | 9,071.00 | 8,643.82 | 375,965 |
| 20 Feb 2024 | 9,530.00 | 9,600.10 | 9,329.50 | 9,420.00 | 8,976.38 | 196,468 |
| 19 Feb 2024 | 9,698.90 | 9,698.90 | 9,502.00 | 9,533.70 | 9,084.73 | 44,188 |
| 16 Feb 2024 | 9,606.00 | 9,700.00 | 9,606.00 | 9,610.10 | 9,157.53 | 113,883 |
| 15 Feb 2024 | 9,370.00 | 9,720.00 | 9,250.00 | 9,600.00 | 9,147.91 | 216,080 |
| 14 Feb 2024 | 8,989.00 | 9,369.00 | 8,960.20 | 9,369.00 | 8,927.79 | 96,409 |
| 13 Feb 2024 | 8,798.00 | 9,000.00 | 8,798.00 | 8,989.00 | 8,565.68 | 100,835 |
| 12 Feb 2024 | 8,765.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,385.58 | 133,713 |
| 09 Feb 2024 | 8,750.00 | 8,779.80 | 8,710.00 | 8,749.80 | 8,337.75 | 34,742 |
| 08 Feb 2024 | 8,701.00 | 8,790.00 | 8,695.00 | 8,763.60 | 8,350.90 | 169,614 |
| 07 Feb 2024 | 8,750.00 | 8,799.90 | 8,721.00 | 8,721.00 | 8,310.30 | 89,132 |
| 06 Feb 2024 | 8,700.00 | 8,750.00 | 8,700.00 | 8,749.90 | 8,337.84 | 88,968 |
| 05 Feb 2024 | 8,775.00 | 8,775.00 | 8,711.20 | 8,721.80 | 8,311.06 | 17,247 |
| 02 Feb 2024 | 8,765.00 | 8,776.90 | 8,710.00 | 8,775.00 | 8,361.76 | 53,750 |
| 01 Feb 2024 | 8,719.90 | 8,875.00 | 8,708.00 | 8,780.00 | 8,366.52 | 84,764 |
| 31 Jan 2024 | 8,800.00 | 8,806.00 | 8,700.10 | 8,719.90 | 8,309.25 | 108,832 |
| 30 Jan 2024 | 8,880.00 | 8,880.00 | 8,750.00 | 8,810.00 | 8,395.11 | 49,729 |
| 29 Jan 2024 | 8,778.00 | 8,888.00 | 8,710.10 | 8,888.00 | 8,469.44 | 84,109 |
| 26 Jan 2024 | 8,770.00 | 8,781.60 | 8,710.00 | 8,769.40 | 8,356.42 | 103,213 |
| 25 Jan 2024 | 8,899.00 | 8,899.00 | 8,706.00 | 8,749.90 | 8,337.84 | 158,953 |
| 24 Jan 2024 | 8,660.60 | 8,715.00 | 8,650.00 | 8,703.90 | 8,294.01 | 75,369 |
| 23 Jan 2024 | 8,652.00 | 8,670.00 | 8,630.00 | 8,660.30 | 8,252.46 | 123,148 |
| 22 Jan 2024 | 8,615.00 | 8,652.00 | 8,600.00 | 8,652.00 | 8,244.55 | 72,471 |
| 19 Jan 2024 | 8,600.00 | 8,670.30 | 8,600.00 | 8,650.00 | 8,242.65 | 58,711 |
| 18 Jan 2024 | 8,575.20 | 8,629.90 | 8,565.00 | 8,603.70 | 8,198.53 | 80,670 |
| 17 Jan 2024 | 8,599.90 | 8,630.00 | 8,565.00 | 8,565.00 | 8,161.65 | 176,899 |
| 16 Jan 2024 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.10 | 8,195.09 | 64,077 |
| 15 Jan 2024 | 8,620.00 | 8,655.00 | 8,580.00 | 8,596.20 | 8,191.38 | 26,511 |
| 12 Jan 2024 | 8,603.00 | 8,628.90 | 8,515.00 | 8,535.10 | 8,133.16 | 57,654 |
| 11 Jan 2024 | 8,660.10 | 8,700.10 | 8,560.00 | 8,602.20 | 8,197.10 | 66,887 |
| 10 Jan 2024 | 8,700.00 | 8,787.10 | 8,650.00 | 8,660.00 | 8,252.17 | 47,745 |
| 09 Jan 2024 | 8,640.00 | 8,700.00 | 8,603.00 | 8,633.00 | 8,226.45 | 83,865 |
| 08 Jan 2024 | 8,614.00 | 8,690.00 | 8,556.00 | 8,627.20 | 8,220.92 | 72,381 |
| 05 Jan 2024 | 8,699.80 | 8,700.00 | 8,552.00 | 8,599.90 | 8,194.91 | 38,440 |
| 04 Jan 2024 | 8,669.00 | 8,700.00 | 8,521.00 | 8,550.00 | 8,147.35 | 98,551 |
| 03 Jan 2024 | 8,670.00 | 8,670.00 | 8,600.00 | 8,631.40 | 8,224.92 | 56,122 |
| 02 Jan 2024 | 8,600.00 | 8,699.80 | 8,580.00 | 8,669.90 | 8,261.61 | 32,554 |
| 29 Dec 2023 | 8,600.00 | 8,649.00 | 8,580.00 | 8,580.00 | 8,175.94 | 64,413 |
| 28 Dec 2023 | 8,551.00 | 8,649.00 | 8,551.00 | 8,580.00 | 8,175.94 | 100,582 |
| 27 Dec 2023 | 8,655.00 | 8,710.00 | 8,579.80 | 8,650.00 | 8,242.65 | 163,215 |
| 26 Dec 2023 | 8,690.00 | 8,799.00 | 8,650.20 | 8,650.20 | 8,242.84 | 58,068 |
| 22 Dec 2023 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 8,280.76 | 32,808 |
| 21 Dec 2023 | 8,698.00 | 8,698.00 | 8,570.00 | 8,640.40 | 8,233.50 | 37,665 |
| 20 Dec 2023 | 8,651.00 | 8,710.10 | 8,525.00 | 8,525.00 | 8,123.53 | 74,003 |
| 19 Dec 2023 | 8,650.10 | 8,850.00 | 8,610.00 | 8,640.30 | 8,233.40 | 109,500 |
| 18 Dec 2023 | 8,795.00 | 8,795.10 | 8,600.20 | 8,600.20 | 8,195.19 | 74,166 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.