Banco Itaú Chile (ITCL) Historical Stock Data
3.10 ↑0.00 (0.00%)
As of November 17, 2023, 3:51pm EST.
Historical Data
In the past 30 trading days, ITCL is down -0.22% a day on average. There have been 16 days where Banco Itaú Chile closed green and 14 days where ITCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.08 | 3.10 | ↑$0.02 (0.81%) | 3.06 | 3.10 | 113.77K |
| 2024-01-17 | 3.01 | 3.03 | ↑$0.02 (0.66%) | 3.01 | 3.05 | 16.77K |
| 2024-01-12 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.12 | 3.12 | 2.66K |
| 2024-01-05 | 3.10 | 3.21 | ↑$0.11 (3.55%) | 3.10 | 3.21 | 23.78K |
| 2023-12-29 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.15 | 3.17 | 2.46K |
| 2023-12-27 | 3.28 | 3.18 | ↓$0.10 (-2.93%) | 3.18 | 3.28 | 18.25K |
| 2023-12-26 | 3.28 | 3.15 | ↓$0.13 (-4.02%) | 3.15 | 3.28 | 854 |
| 2023-12-22 | 3.01 | 3.20 | ↑$0.19 (6.31%) | 3.01 | 3.20 | 679 |
| 2023-12-21 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.49 | 3.49 | 117 |
| 2023-12-15 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.38 | 3.49 | 604 |
| 2023-12-08 | 3.20 | 3.04 | ↓$0.16 (-5.00%) | 2.75 | 3.31 | 61.52K |
| 2023-12-07 | 3.17 | 3.11 | ↓$0.06 (-1.89%) | 3.11 | 3.17 | 3.79K |
| 2023-12-01 | 3.37 | 3.40 | ↑$0.03 (1.04%) | 3.37 | 3.40 | 517 |
| 2023-11-27 | 3.10 | 3.15 | ↑$0.05 (1.61%) | 3.08 | 3.19 | 454.77K |
| 2023-11-24 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.06 | 3.09 | 10.52K |
| 2023-11-17 | 3.07 | 3.04 | ↓$0.03 (-0.98%) | 3.04 | 3.11 | 300.22K |
| 2023-11-16 | 3.10 | 3.10 | ↓$0.00 (-0.05%) | 3.10 | 3.12 | 159.04K |
| 2023-11-15 | 3.12 | 3.07 | ↓$0.05 (-1.60%) | 3.03 | 3.15 | 152.29K |
| 2023-11-14 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.01 | 3.08 | 276.14K |
| 2023-11-13 | 2.86 | 2.84 | ↓$0.02 (-0.70%) | 2.80 | 3.06 | 11.68K |
| 2023-11-10 | 2.77 | 2.88 | ↑$0.11 (3.97%) | 2.77 | 2.88 | 13.39K |
| 2023-11-09 | 2.84 | 2.99 | ↑$0.15 (5.28%) | 2.84 | 3.05 | 6.55K |
| 2023-11-08 | 2.95 | 2.93 | ↓$0.03 (-0.95%) | 2.85 | 2.95 | 820 |
| 2023-11-07 | 2.92 | 3.02 | ↑$0.09 (3.21%) | 2.92 | 3.02 | 395 |
| 2023-11-06 | 2.97 | 2.91 | ↓$0.06 (-2.09%) | 2.79 | 2.97 | 8.07K |
| 2023-11-03 | 2.86 | 2.90 | ↑$0.04 (1.40%) | 2.85 | 2.94 | 2.44K |
| 2023-11-02 | 2.89 | 2.85 | ↓$0.04 (-1.38%) | 2.83 | 2.90 | 28.87K |
| 2023-11-01 | 2.90 | 2.78 | ↓$0.12 (-4.14%) | 2.76 | 2.90 | 2.76K |
| 2023-10-31 | 3.00 | 2.76 | ↓$0.24 (-8.00%) | 2.61 | 3.00 | 20.72K |
| 2023-10-30 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.92 | 3.00 | 7.33K |
Create an account or log in to view more rows.
$ITCL this stock has me so excited i cant sleep!!
$ITCL buying this dip
$ITCL pressure
$ITCL flow comin
$ITCL yeah we're going green today
$ITCL it can go lower
$ITCL Sleep well my bulls
sleep well
$ITCL let's gooooooo
$ITCL i'm out of slaps for the day
$ITCL I still don’t wanna buy it