Itau Corp Stock Price History, ITCB Historical Prices

Add to My Stocks
$15.33 $0.33 (2.2%) ITCB stock closing price Feb 23, 2018 (Closing)

Itau Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Itau Corp price to earnings ratio data. The Itau Corp stock price history chart shows that the stock price was at a high of $22.06 on Mar 04, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 15 15.6 15 15.33 43,610 - 2.17
2018-02-22 15.22 15.27 14.72 15 5,989 - 2.12
2018-02-21 14.51 15.28 14.5 15 33,503 - 2.12
2018-02-20 14.56 14.7 14.2 14.47 11,381 - 2.05
2018-02-16 14.69 14.85 14.4 14.52 6,673 - -
2018-02-15 14.45 14.81 14.36 14.65 18,550 - -
2018-02-14 14.52 14.93 14.31 14.64 30,078 - -
2018-02-13 14.74 15 14.23 14.8 15,167 - -
2018-02-12 14.43 15.12 14.38 15.12 14,626 - -
2018-02-09 14.62 14.82 13.82 14.15 66,697 - -
2018-02-08 14.7 14.86 14.35 14.83 69,967 - -
2018-02-07 14.56 14.82 14 14.64 205,271 - -
2018-02-06 14.6 14.88 14.34 14.36 40,351 - -
2018-02-05 15.28 15.28 14.49 14.76 18,034 - -
2018-02-02 15.01 15.32 14.78 15.25 12,361 - -
2018-02-01 15.37 15.58 15.25 15.35 21,682 - -
2018-01-31 14.91 15.36 14.67 15.29 19,317 - -
2018-01-30 14.9 15.09 14.49 14.69 11,912 - -
2018-01-29 15.05 15.5 14.67 14.8 27,244 - -
2018-01-26 15.24 15.42 14.93 15.25 7,231 - -
2018-01-25 15 15.53 14.93 15.53 12,428 - -
2018-01-24 14.63 15 14.43 14.7 24,284 - -
2018-01-23 14.56 14.71 14.56 14.58 22,062 - -
2018-01-22 14.59 14.67 14.2 14.52 13,978 - -
2018-01-19 14.63 14.63 14.27 14.6 10,726 - -
2018-01-18 14.47 14.7 14.17 14.5 87,099 - -
2018-01-17 14.13 14.8 13.72 14.8 81,361 - -
2018-01-16 14.63 14.89 14.17 14.22 69,394 - -
2018-01-10 14.1 14.29 14.02 14.29 31,749 - -
2018-01-09 13.93 14.28 13.82 14.17 20,010 - -
2018-01-08 14.05 14.37 13.73 13.73 10,472 - -
2018-01-05 13.96 14.12 13.76 13.82 66,655 - -
2018-01-04 13.93 14.11 13.57 13.87 47,249 - -
2018-01-03 13.94 14.17 13.72 13.81 15,365 - -
2018-01-02 13.44 14.06 13.44 13.89 24,588 - -
2017-12-29 13.49 13.74 13.4 13.44 6,263 - -
2017-12-28 13.17 13.66 13.17 13.6 34,252 - -
2017-12-27 13.24 13.25 13.08 13.16 26,861 - -
2017-12-26 13.09 13.36 13.09 13.22 21,449 - -
2017-12-22 12.84 13.21 12.84 13.13 34,925 - -
2017-12-21 13.24 13.24 12.76 12.9 283,761 - -
2017-12-20 13.35 13.4 12.88 12.98 365,844 - -
2017-12-19 13.28 13.87 13.04 13.3 323,359 - -
2017-12-18 13.44 13.74 13.11 13.35 430,348 - -
2017-12-15 11.88 12.48 11.88 12.16 73,807 - -
2017-12-14 11.99 12.11 11.82 11.97 249,335 - -
2017-12-13 11.48 12.06 11.45 11.81 205,739 - -
2017-12-12 11.09 11.64 11.09 11.49 295,109 - -
2017-12-11 11.2 11.66 11.14 11.33 132,157 - -
2017-12-08 11.16 11.16 10.28 10.77 41,251 - -
2017-12-07 10.89 11.38 10.89 11.25 26,775 - -
2017-12-06 11.42 11.44 10.86 10.95 12,521 - -
2017-12-05 11.75 11.75 11.06 11.67 29,497 - -
2017-12-04 11.83 11.87 11.53 11.74 132,406 - -
2017-12-01 12.01 12.02 11.54 11.72 70,387 - -
2017-11-30 12.14 12.14 11.52 11.9 81,949 - -
2017-11-29 12.04 12.28 11.7 12.21 115,402 - -
2017-11-28 12.19 12.29 11.89 12.13 38,300 - -
2017-11-27 12.15 12.6 11.99 12.39 41,899 - -
2017-11-24 12.58 12.59 12.36 12.36 3,106 - -
2017-11-23 0 0 0 12.59 0 - -
2017-11-22 12.6 12.84 12.59 12.59 3,418 - -
2017-11-21 12.69 13.19 12.69 12.88 18,737 - -
2017-11-20 13.25 13.26 12.57 12.59 27,216 - -
2017-11-17 13.57 13.89 13.32 13.58 6,241 - -
2017-11-16 13.35 13.74 13.33 13.48 4,687 - -
2017-11-15 13.05 13.5 13.05 13.4 10,040 - -
2017-11-14 13.26 13.55 13.25 13.3 13,022 - -
2017-11-13 13.42 13.42 13.25 13.25 10,155 - -
2017-11-10 13.37 13.49 13.28 13.47 3,112 - -
2017-11-09 13.45 13.67 13.39 13.4 3,441 - -
2017-11-08 13.58 13.68 13.46 13.61 2,324 - -
2017-11-07 13.61 13.82 13.38 13.38 44,233 - -
2017-11-06 13.79 13.79 13.7 13.7 1,837 - -
2017-11-03 13.64 13.7 13.64 13.66 809 - -
2017-11-02 13.77 13.99 13.77 13.88 7,951 - -
2017-11-01 13.84 13.84 13.75 13.8 2,372 - -
2017-10-31 13.84 13.94 13.61 13.78 17,944 - -
2017-10-30 13.75 13.88 13.62 13.88 9,147 - -
2017-10-27 13.84 13.84 13.52 13.6 2,350 - -
2017-10-26 13.97 13.97 13.7 13.97 6,823 - -
2017-10-25 14.11 14.11 13.83 14.07 6,025 - -
2017-10-24 14.05 14.24 14.03 14.1 23,468 - -
2017-10-23 14.15 14.25 14.01 14.01 11,416 - -
2017-10-20 13.97 14.24 13.97 14.23 7,464 - -
2017-10-19 14.08 14.19 13.96 14.02 7,410 - -
2017-10-18 13.91 14.13 13.87 14.13 2,839 - -
2017-10-17 14.2 14.38 14.06 14.06 9,169 - -
2017-10-16 14.55 14.63 14.3 14.4 12,967 - -
Get more Data

Itau Corp Stock History Chart

View ITCB PE ratio, PS ratio stocks charts and compare with peers.
ITCB Chart
Note: Compare Itau Corp stock price history with the index and industry peers.

Itau Corp Stock Price History: Past 5 years

Max Stock Price22.06Mar 04,2013
Min Stock Price10.77Dec 08,2017
Avg Stock Price15.49

Itau Corp Historical PE ratio: Past 5 years

Max PE Ratio241.83Apr 06,2017
Min PE Ratio6.97Jan 25,2016
Avg PE Ratio29.32

Itau Corp Historical PS ratio: Past 5 years

Max PS Ratio2.45Mar 04,2013
Min PS Ratio0.93Jan 25,2016
Avg PS Ratio1.52

ITCB Industry Peers

Company Price Change (%)
Metro Bank Plc (MBNKF)50.811.73 (3.52%)
Bbva Banco Frances (BFR)24.60.22 (0.89%)
Bancolombia (CIB)45.480.31 (0.68%)
Deutsche Bank (DB)16.430 (0%)
Banco Santander Chile (BSAC)33.510.01 (0.03%)
Bnp Paribas (BNPQY)40.150.24 (0.6%)
Banco Bilbao Viscaya Argentaria (BBVA)8.480.01 (0.12%)

We provide Itau Corp share price history along with PE ratio and PS ratio for doing Itau Corp fundamental analysis. Itau Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $15.33 and 43,610 shares of ITCB were traded on Feb 23, 2018. Itau Corp historical P/S ratio was at a high of 2.45 on Mar 04, 2013 and a low of 0.93 on Jan 25, 2016.