Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,020.00 | 1,025.20 | 1,020.00 | 1,025.20 | 1,025.20 | 15,744 |
| 2026-10-15 | 1,025.10 | 1,025.30 | 1,023.00 | 1,025.10 | 1,025.10 | 23,501 |
| 2026-10-14 | 1,023.00 | 1,023.00 | 1,021.80 | 1,023.00 | 1,023.00 | 14,381 |
| 2026-10-13 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 15,513 |
| 2026-10-09 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | 13,140 |
| 2026-10-08 | 998.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 12,948 |
| 2026-10-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7,138 |
| 2026-10-06 | 995.00 | 995.00 | 993.00 | 995.00 | 995.00 | 12,639 |
| 2026-10-05 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 7,601 |
| 2026-10-02 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | 9,031 |
| 2026-10-01 | 985.50 | 997.00 | 984.70 | 987.54 | 987.54 | 29,807 |
| 2026-09-30 | 986.00 | 988.00 | 980.00 | 984.70 | 984.70 | 32,489 |
| 2026-09-29 | 984.10 | 984.10 | 984.10 | 984.10 | 984.10 | 7,104 |
| 2026-09-28 | 1,000.00 | 1,007.00 | 978.20 | 981.37 | 981.37 | 53,225 |
| 2026-09-25 | 990.00 | 1,001.00 | 980.00 | 994.98 | 994.98 | 73,403 |
| 2026-09-24 | 1,000.00 | 1,000.00 | 998.20 | 1,000.00 | 1,000.00 | 5,435 |
| 2026-09-23 | 989.53 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 65,185 |
| 2026-09-22 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 13,128 |
| 2026-09-21 | 992.00 | 1,004.30 | 992.00 | 996.20 | 996.20 | 67,834 |
| 2026-09-17 | 962.00 | 990.00 | 962.00 | 978.29 | 978.29 | 49,669 |
| 2026-09-16 | 986.00 | 986.00 | 966.46 | 969.39 | 969.39 | 140,859 |
| 2026-09-15 | 987.00 | 990.00 | 969.00 | 971.35 | 971.35 | 149,933 |
| 2026-09-14 | 1,004.00 | 1,004.00 | 987.00 | 989.80 | 989.80 | 51,793 |
| 2026-09-11 | 997.00 | 997.00 | 985.00 | 986.98 | 986.98 | 109,051 |
| 2026-09-10 | 1,014.50 | 1,014.50 | 990.00 | 991.54 | 991.54 | 100,616 |
| 2026-09-09 | 1,000.00 | 1,000.00 | 996.00 | 999.14 | 999.14 | 27,494 |
| 2026-09-08 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | 62,873 |
| 2026-09-07 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 15,048 |
| 2026-09-04 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6,217 |
| 2026-09-03 | 1,015.00 | 1,024.00 | 1,010.00 | 1,010.30 | 1,010.30 | 47,363 |
| 2026-09-02 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 18,146 |
| 2026-09-01 | 1,020.50 | 1,020.50 | 1,012.20 | 1,012.20 | 1,012.20 | 16,583 |
| 2026-08-31 | 1,036.00 | 1,036.00 | 1,012.20 | 1,012.20 | 1,012.20 | 70,687 |
| 2026-08-28 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,798 |
| 2026-08-27 | 1,021.70 | 1,035.00 | 1,021.70 | 1,021.70 | 1,021.70 | 2,977 |
| 2026-08-26 | 1,020.20 | 1,022.00 | 1,020.00 | 1,021.70 | 1,021.70 | 26,073 |
| 2026-08-25 | 1,020.50 | 1,035.00 | 1,020.50 | 1,031.50 | 1,031.50 | 41,234 |
| 2026-08-24 | 1,030.00 | 1,030.00 | 1,009.70 | 1,013.10 | 1,013.10 | 69,245 |
| 2026-08-21 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 17,941 |
| 2026-08-20 | 1,012.80 | 1,026.00 | 1,012.80 | 1,019.60 | 1,019.60 | 21,770 |
| 2026-08-19 | 1,024.00 | 1,030.00 | 1,020.00 | 1,029.00 | 1,029.00 | 56,446 |
| 2026-08-18 | 1,024.50 | 1,030.00 | 1,024.50 | 1,025.60 | 1,025.60 | 26,790 |
| 2026-08-17 | 1,031.00 | 1,040.00 | 1,017.60 | 1,027.70 | 1,027.70 | 49,886 |
| 2026-08-14 | 1,022.00 | 1,041.30 | 1,004.80 | 1,031.10 | 1,031.10 | 77,177 |
| 2026-08-13 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | 16,803 |
| 2026-08-12 | 1,024.00 | 1,028.00 | 1,023.50 | 1,027.00 | 1,027.00 | 35,525 |
| 2026-08-11 | 1,035.00 | 1,035.00 | 1,019.50 | 1,023.60 | 1,023.60 | 22,484 |
| 2026-08-10 | 1,030.00 | 1,030.00 | 1,010.00 | 1,018.80 | 1,018.80 | 30,578 |
| 2026-08-07 | 1,053.00 | 1,053.00 | 1,030.00 | 1,033.80 | 1,033.80 | 42,479 |
| 2026-08-06 | 1,030.00 | 1,042.90 | 1,030.00 | 1,032.90 | 1,032.90 | 32,679 |
| 2026-08-05 | 1,020.00 | 1,020.00 | 1,017.10 | 1,017.10 | 1,017.10 | 5,574 |
| 2026-08-04 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 10,022 |
| 2026-08-03 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 9,662 |
| 2026-07-31 | 1,028.00 | 1,029.70 | 1,020.00 | 1,020.00 | 1,020.00 | 94,479 |
| 2026-07-30 | 1,009.00 | 1,020.00 | 1,009.00 | 1,020.00 | 1,020.00 | 6,416 |
| 2026-07-29 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,552 |
| 2026-07-28 | 1,009.70 | 1,011.00 | 1,009.70 | 1,011.00 | 1,011.00 | 12,990 |
| 2026-07-27 | 1,031.20 | 1,031.20 | 1,025.00 | 1,025.50 | 1,025.50 | 13,538 |
| 2026-07-24 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 5,362 |
| 2026-07-23 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 1,015.00 | 10,336 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 36.1900 CLP |
| 2025-11-24 | 33.5600 CLP |
| 2025-05-19 | 33.5600 CLP |
| 2024-11-25 | 40.2000 CLP |
| 2024-05-27 | 40.2000 CLP |
| 2023-11-20 | 30.0550 CLP |
| 2023-05-22 | 30.0550 CLP |
| 2022-11-25 | 36.3834 CLP |
| 2022-05-23 | 21.8301 CLP |
| 2021-11-22 | 14.2935 CLP |
| 2021-05-24 | 8.5761 CLP |
| 2020-11-25 | 27.1450 CLP |
| 2020-05-25 | 16.2870 CLP |
| 2019-08-12 | 28.2226 CLP |
| 2019-05-06 | 28.2226 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.