Bolsa de Santiago · CLP
Datos históricos de Banco Itaú Chile
Banco Itaú Chile · ITAUCL.SN
CLP 23,300.00
▲ +611.00 (+2.69%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +52.04%
- Máximo
- US$25,887.00
- 4 de febrero de 2026
- Mínimo
- US$15,201.00
- 13 de octubre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22,700.00 | 23,300.00 | 22,500.00 | 23,300.00 | +2.69% | 237,163 |
| 8 oct 2026 | 22,636.00 | 22,793.00 | 22,368.00 | 22,689.00 | −1.17% | 165,733 |
| 7 oct 2026 | 22,764.00 | 22,957.00 | 22,159.00 | 22,957.00 | +0.91% | 166,149 |
| 6 oct 2026 | 22,750.00 | 23,000.00 | 22,648.00 | 22,750.00 | +0.11% | 156,360 |
| 5 oct 2026 | 22,850.00 | 22,856.00 | 22,352.00 | 22,725.00 | −0.55% | 111,404 |
| 2 oct 2026 | 22,909.00 | 22,981.00 | 22,699.00 | 22,850.00 | +0.22% | 53,307 |
| 1 oct 2026 | 23,000.00 | 23,000.00 | 21,500.00 | 22,799.00 | −0.87% | 107,771 |
| 30 sep 2026 | 23,278.00 | 23,278.00 | 22,899.00 | 23,000.00 | −1.19% | 175,195 |
| 29 sep 2026 | 23,280.00 | 23,280.00 | 22,500.00 | 23,277.00 | −0.06% | 148,856 |
| 28 sep 2026 | 23,837.00 | 23,837.00 | 23,031.00 | 23,290.00 | −2.29% | 169,327 |
| 25 sep 2026 | 24,300.00 | 24,300.00 | 23,671.00 | 23,837.00 | −1.50% | 124,466 |
| 24 sep 2026 | 24,000.00 | 24,205.00 | 23,901.00 | 24,200.00 | +0.41% | 71,289 |
| 23 sep 2026 | 24,002.00 | 24,198.00 | 24,000.00 | 24,100.00 | +0.41% | 282,602 |
| 22 sep 2026 | 24,498.00 | 24,498.00 | 23,809.00 | 24,002.00 | −0.61% | 471,823 |
| 21 sep 2026 | 24,499.00 | 24,499.00 | 23,781.00 | 24,149.00 | −0.21% | 142,204 |
| 17 sep 2026 | 23,660.00 | 24,200.00 | 23,660.00 | 24,200.00 | +2.28% | 130,195 |
| 16 sep 2026 | 23,700.00 | 24,099.00 | 23,650.00 | 23,660.00 | −1.94% | 226,931 |
| 15 sep 2026 | 23,699.00 | 24,129.00 | 23,481.00 | 24,129.00 | +1.81% | 48,948 |
| 14 sep 2026 | 23,201.00 | 23,699.00 | 23,120.00 | 23,699.00 | +1.12% | 30,544 |
| 11 sep 2026 | 23,500.00 | 23,503.00 | 23,136.00 | 23,436.00 | −0.10% | 70,072 |
| 10 sep 2026 | 23,690.00 | 23,690.00 | 23,303.00 | 23,460.00 | −0.97% | 60,382 |
| 9 sep 2026 | 23,150.00 | 23,690.00 | 23,150.00 | 23,690.00 | +1.24% | 302,823 |
| 8 sep 2026 | 23,104.00 | 23,500.00 | 23,104.00 | 23,400.00 | 0.00% | 73,983 |
| 7 sep 2026 | 23,300.00 | 23,421.00 | 23,015.00 | 23,400.00 | +0.26% | 15,770 |
| 4 sep 2026 | 23,499.00 | 23,600.00 | 23,001.00 | 23,340.00 | −0.68% | 61,782 |
| 3 sep 2026 | 22,200.00 | 23,500.00 | 22,200.00 | 23,500.00 | +4.68% | 839,191 |
| 2 sep 2026 | 22,000.00 | 22,856.00 | 22,000.00 | 22,450.00 | −0.66% | 247,008 |
| 1 sep 2026 | 22,179.00 | 22,747.00 | 22,158.00 | 22,600.00 | +2.26% | 598,021 |
| 31 ago 2026 | 22,750.00 | 22,750.00 | 22,100.00 | 22,100.00 | −2.86% | 161,851 |
| 28 ago 2026 | 22,746.00 | 22,900.00 | 22,387.00 | 22,750.00 | −0.11% | 91,412 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.