Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 765.73 | 785.93 | 765.73 | 785.93 | 677.19 | 9,061 |
| 2024-08-12 | 785.60 | 786.00 | 785.60 | 785.93 | 677.19 | 13,931 |
| 2024-08-09 | 785.00 | 787.94 | 781.50 | 785.54 | 676.86 | 16,497 |
| 2024-08-08 | 786.00 | 786.00 | 780.00 | 784.59 | 676.04 | 45,384 |
| 2024-08-07 | 794.00 | 794.00 | 785.00 | 785.00 | 676.39 | 68,680 |
| 2024-08-06 | 794.00 | 794.00 | 793.78 | 793.78 | 683.96 | 20,490 |
| 2024-08-05 | 785.20 | 794.50 | 785.00 | 794.32 | 684.42 | 23,260 |
| 2024-08-02 | 785.00 | 795.00 | 785.00 | 791.32 | 681.84 | 12,773 |
| 2024-08-01 | 776.95 | 776.95 | 776.95 | 776.95 | 669.46 | 3,514 |
| 2024-07-31 | 810.00 | 810.00 | 776.95 | 776.95 | 669.46 | 8,046 |
| 2024-07-30 | 780.00 | 781.25 | 768.69 | 776.95 | 669.46 | 58,876 |
| 2024-07-29 | 780.00 | 792.50 | 780.00 | 781.25 | 673.16 | 22,242 |
| 2024-07-26 | 785.00 | 785.00 | 766.00 | 776.54 | 669.10 | 56,759 |
| 2024-07-25 | 786.00 | 790.00 | 785.00 | 787.74 | 678.75 | 17,136 |
| 2024-07-24 | 785.44 | 786.00 | 785.44 | 786.00 | 677.25 | 34,735 |
| 2024-07-23 | 797.00 | 797.00 | 794.56 | 794.56 | 684.63 | 3,417 |
| 2024-07-22 | 796.00 | 796.00 | 794.56 | 794.56 | 684.63 | 8,239 |
| 2024-07-19 | 795.00 | 795.00 | 794.56 | 794.56 | 684.63 | 6,832 |
| 2024-07-18 | 805.00 | 805.00 | 790.00 | 794.56 | 684.63 | 59,651 |
| 2024-07-17 | 795.00 | 809.00 | 795.00 | 798.50 | 688.03 | 12,685 |
| 2024-07-15 | 791.66 | 791.66 | 791.66 | 791.66 | 682.13 | 1,047 |
| 2024-07-12 | 791.66 | 791.66 | 791.66 | 791.66 | 682.13 | 2,552 |
| 2024-07-11 | 791.66 | 791.66 | 791.66 | 791.66 | 682.13 | 677 |
| 2024-07-10 | 791.66 | 791.66 | 791.66 | 791.66 | 682.13 | 5,179 |
| 2024-07-09 | 791.00 | 791.66 | 790.00 | 791.66 | 682.13 | 11,520 |
| 2024-07-08 | 781.07 | 781.07 | 781.07 | 781.07 | 673.01 | 1,015 |
| 2024-07-05 | 790.00 | 801.13 | 781.07 | 781.07 | 673.01 | 8,684 |
| 2024-07-04 | 779.00 | 781.07 | 779.00 | 781.07 | 673.01 | 7,519 |
| 2024-07-03 | 778.00 | 781.07 | 778.00 | 781.07 | 673.01 | 28,656 |
| 2024-07-02 | 779.00 | 779.00 | 775.49 | 778.56 | 670.84 | 48,991 |
| 2024-07-01 | 775.49 | 775.49 | 775.49 | 775.49 | 668.20 | 3,055 |
| 2024-06-28 | 775.49 | 775.49 | 775.49 | 775.49 | 668.20 | 3,386 |
| 2024-06-27 | 775.00 | 775.49 | 775.00 | 775.49 | 668.20 | 21,823 |
| 2024-06-26 | 775.00 | 775.00 | 763.50 | 763.50 | 657.87 | 6,360 |
| 2024-06-25 | 765.70 | 765.70 | 763.50 | 763.50 | 657.87 | 28,578 |
| 2024-06-24 | 770.00 | 770.00 | 767.00 | 767.31 | 661.15 | 27,369 |
| 2024-06-21 | 790.00 | 790.00 | 769.90 | 771.41 | 664.68 | 114,390 |
| 2024-06-19 | 798.00 | 798.00 | 790.00 | 790.44 | 681.08 | 18,557 |
| 2024-06-18 | 790.00 | 805.00 | 790.00 | 796.02 | 685.89 | 17,369 |
| 2024-06-17 | 796.00 | 796.20 | 790.00 | 796.20 | 686.04 | 9,293 |
| 2024-06-14 | 795.00 | 800.00 | 790.00 | 796.20 | 686.04 | 14,569 |
| 2024-06-13 | 800.00 | 800.00 | 790.10 | 795.83 | 685.72 | 12,186 |
| 2024-06-12 | 799.60 | 799.60 | 795.00 | 798.25 | 687.81 | 11,656 |
| 2024-06-11 | 800.00 | 815.00 | 793.33 | 799.60 | 688.97 | 82,869 |
| 2024-06-10 | 812.20 | 813.00 | 812.20 | 812.27 | 699.89 | 6,584 |
| 2024-06-07 | 805.47 | 815.00 | 805.47 | 812.27 | 699.89 | 10,637 |
| 2024-06-06 | 816.25 | 816.25 | 813.05 | 813.61 | 701.05 | 35,172 |
| 2024-06-05 | 821.00 | 824.49 | 821.00 | 824.49 | 710.42 | 4,423 |
| 2024-06-04 | 821.00 | 824.49 | 821.00 | 824.49 | 710.42 | 3,355 |
| 2024-06-03 | 815.00 | 830.00 | 815.00 | 824.49 | 710.42 | 13,128 |
| 2024-05-31 | 832.13 | 832.13 | 832.13 | 832.13 | 717.00 | 7,624 |
| 2024-05-30 | 817.00 | 832.13 | 817.00 | 832.13 | 717.00 | 2,560 |
| 2024-05-29 | 835.00 | 835.00 | 828.00 | 832.13 | 717.00 | 13,894 |
| 2024-05-28 | 815.00 | 835.00 | 815.00 | 827.87 | 713.33 | 8,290 |
| 2024-05-27 | 818.00 | 836.00 | 818.00 | 827.87 | 713.33 | 11,069 |
| 2024-05-24 | 853.00 | 853.68 | 852.00 | 853.68 | 700.93 | 102,723 |
| 2024-05-23 | 853.00 | 853.00 | 847.00 | 849.93 | 697.85 | 103,160 |
| 2024-05-22 | 843.70 | 858.00 | 843.70 | 850.73 | 698.51 | 63,218 |
| 2024-05-20 | 813.00 | 831.00 | 813.00 | 818.28 | 671.87 | 49,647 |
| 2024-05-17 | 818.00 | 818.00 | 812.00 | 812.39 | 667.03 | 38,973 |
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.