U.S. markets open in 45 minutes
F S&P 500
5,528.50 -8.50 (-0.15%) F Dow Jones
39,423.00 -103.00 (-0.26%) F Nasdaq
19,958.00 -14.25 (-0.07%) E-mini Russell 2000 Index Futur
2,035.60 -9.30 (-0.45%) Petróleo
81.32 +0.49 (+0.61%) Oro
2,327.80 -3.00 (-0.13%)
Banco Itaú Chile (ITAUCL.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
Al cierre: 04:00PM CLT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10,600.00 | 10,625.00 | 10,400.00 | 10,559.00 | 10,559.00 | 170,729 |
| 24 jun 2024 | 10,551.00 | 10,679.00 | 10,521.00 | 10,550.00 | 10,550.00 | 123,180 |
| 21 jun 2024 | 10,760.00 | 10,899.00 | 10,501.00 | 10,501.00 | 10,501.00 | 134,082 |
| 19 jun 2024 | 10,900.00 | 10,900.00 | 10,755.00 | 10,755.00 | 10,755.00 | 73,716 |
| 18 jun 2024 | 10,900.00 | 10,900.00 | 10,748.00 | 10,871.00 | 10,871.00 | 109,292 |
| 17 jun 2024 | 10,824.00 | 10,830.00 | 10,670.00 | 10,804.00 | 10,804.00 | 36,617 |
| 14 jun 2024 | 10,750.00 | 10,863.00 | 10,550.00 | 10,824.00 | 10,824.00 | 106,756 |
| 13 jun 2024 | 10,574.00 | 10,900.00 | 10,525.00 | 10,700.00 | 10,700.00 | 520,271 |
| 12 jun 2024 | 10,261.00 | 10,700.00 | 10,261.00 | 10,574.00 | 10,574.00 | 360,018 |
| 11 jun 2024 | 10,344.00 | 10,344.00 | 10,205.00 | 10,258.00 | 10,258.00 | 70,094 |
| 10 jun 2024 | 10,300.00 | 10,400.00 | 10,205.00 | 10,347.00 | 10,347.00 | 57,071 |
| 07 jun 2024 | 10,399.00 | 10,490.00 | 10,272.00 | 10,301.00 | 10,301.00 | 153,487 |
| 06 jun 2024 | 10,470.00 | 10,470.00 | 10,335.00 | 10,399.00 | 10,399.00 | 164,648 |
| 05 jun 2024 | 10,200.00 | 10,449.00 | 10,150.00 | 10,400.00 | 10,400.00 | 477,071 |
| 04 jun 2024 | 10,220.00 | 10,220.00 | 10,120.00 | 10,150.00 | 10,150.00 | 227,441 |
| 03 jun 2024 | 10,400.00 | 10,504.00 | 10,151.00 | 10,201.00 | 10,201.00 | 215,466 |
| 31 may 2024 | 10,350.00 | 10,425.00 | 10,242.00 | 10,390.00 | 10,390.00 | 198,940 |
| 30 may 2024 | 10,500.00 | 10,500.00 | 10,301.00 | 10,375.00 | 10,375.00 | 92,360 |
| 29 may 2024 | 10,540.00 | 10,595.00 | 10,460.00 | 10,473.00 | 10,473.00 | 82,934 |
| 28 may 2024 | 10,500.00 | 10,595.00 | 10,500.00 | 10,540.00 | 10,540.00 | 180,533 |
| 27 may 2024 | 10,550.00 | 10,550.00 | 10,485.00 | 10,501.00 | 10,501.00 | 294,109 |
| 24 may 2024 | 10,368.00 | 10,495.00 | 10,368.00 | 10,410.00 | 10,410.00 | 200,544 |
| 23 may 2024 | 10,200.00 | 10,400.00 | 10,155.00 | 10,368.00 | 10,368.00 | 800,283 |
| 22 may 2024 | 10,150.00 | 10,184.00 | 10,002.00 | 10,150.00 | 10,150.00 | 195,579 |
| 20 may 2024 | 10,150.00 | 10,300.00 | 10,081.00 | 10,090.00 | 10,090.00 | 135,249 |
| 17 may 2024 | 10,150.00 | 10,150.00 | 10,038.00 | 10,115.00 | 10,115.00 | 1,470,614 |
| 16 may 2024 | 10,101.00 | 10,150.00 | 10,015.00 | 10,080.00 | 10,080.00 | 235,994 |
| 15 may 2024 | 10,025.00 | 10,145.00 | 10,001.00 | 10,098.00 | 10,098.00 | 591,921 |
| 14 may 2024 | 10,050.00 | 10,050.00 | 9,999.90 | 10,022.00 | 10,022.00 | 140,658 |
| 13 may 2024 | 10,102.00 | 10,102.00 | 9,954.20 | 10,020.00 | 10,020.00 | 128,187 |
| 10 may 2024 | 9,950.00 | 10,000.00 | 9,921.00 | 10,000.00 | 10,000.00 | 237,376 |
| 09 may 2024 | 10,099.00 | 10,099.00 | 9,901.00 | 9,901.00 | 9,901.00 | 326,196 |
| 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 abr 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 121,662 |
| 29 abr 2024 | 10,101.00 | 10,200.00 | 10,050.00 | 10,170.00 | 10,170.00 | 196,774 |
| 26 abr 2024 | 10,125.00 | 10,133.00 | 10,050.00 | 10,075.00 | 10,075.00 | 65,888 |
| 25 abr 2024 | 10,102.00 | 10,102.00 | 9,940.00 | 10,025.00 | 10,025.00 | 386,407 |
| 25 abr 2024 | 492.12204 Dividendo | |||||
| 24 abr 2024 | 10,445.00 | 10,500.00 | 10,400.00 | 10,450.00 | 9,957.88 | 140,314 |
| 23 abr 2024 | 10,410.00 | 10,500.00 | 10,399.00 | 10,445.00 | 9,953.11 | 320,124 |
| 22 abr 2024 | 10,275.00 | 10,450.00 | 10,260.00 | 10,300.00 | 9,814.94 | 146,919 |
| 19 abr 2024 | 10,300.00 | 10,300.00 | 10,150.00 | 10,170.00 | 9,691.06 | 209,604 |
| 18 abr 2024 | 10,300.00 | 10,400.00 | 10,190.00 | 10,249.00 | 9,766.34 | 265,798 |
| 17 abr 2024 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 9,719.65 | 221,078 |
| 16 abr 2024 | 10,241.00 | 10,346.00 | 10,112.00 | 10,130.00 | 9,652.95 | 171,022 |
| 15 abr 2024 | 10,500.00 | 10,500.00 | 10,235.00 | 10,240.00 | 9,757.77 | 153,290 |
| 12 abr 2024 | 10,489.00 | 10,489.00 | 10,270.00 | 10,439.00 | 9,947.40 | 138,883 |
| 11 abr 2024 | 10,620.00 | 10,680.00 | 10,402.00 | 10,415.00 | 9,924.53 | 246,471 |
| 10 abr 2024 | 10,226.00 | 10,690.00 | 10,226.00 | 10,550.00 | 10,053.17 | 378,558 |
| 09 abr 2024 | 10,316.00 | 10,449.00 | 10,180.00 | 10,225.00 | 9,743.47 | 291,822 |
| 08 abr 2024 | 10,300.00 | 10,401.00 | 10,300.00 | 10,315.00 | 9,829.24 | 241,683 |
| 05 abr 2024 | 10,450.00 | 10,550.00 | 10,120.00 | 10,281.00 | 9,796.84 | 341,425 |
| 04 abr 2024 | 10,500.00 | 10,504.00 | 10,351.00 | 10,399.00 | 9,909.28 | 282,140 |
| 03 abr 2024 | 10,385.00 | 10,589.00 | 10,340.00 | 10,400.00 | 9,910.23 | 587,401 |
| 02 abr 2024 | 10,152.00 | 10,398.00 | 10,100.00 | 10,398.00 | 9,908.33 | 206,369 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.