Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 812.00 | 820.00 | 812.00 | 819.09 | 672.53 | 43,461 |
| 2024-05-15 | 813.00 | 815.00 | 811.00 | 811.00 | 665.89 | 33,214 |
| 2024-05-14 | 815.00 | 815.00 | 814.00 | 814.33 | 668.62 | 12,763 |
| 2024-05-13 | 820.00 | 820.00 | 817.00 | 818.10 | 671.72 | 13,516 |
| 2024-05-10 | 815.00 | 818.00 | 815.00 | 816.81 | 670.66 | 10,503 |
| 2024-05-09 | 815.00 | 815.00 | 814.00 | 814.15 | 668.48 | 10,839 |
| 2024-05-08 | 815.00 | 815.13 | 815.00 | 815.13 | 669.28 | 7,293 |
| 2024-05-07 | 816.00 | 816.00 | 815.00 | 815.13 | 669.28 | 20,743 |
| 2024-05-06 | 817.00 | 818.90 | 810.00 | 815.17 | 669.31 | 17,665 |
| 2024-05-03 | 817.00 | 817.00 | 809.10 | 809.10 | 664.33 | 5,744 |
| 2024-05-02 | 817.00 | 817.00 | 808.11 | 809.10 | 664.33 | 25,941 |
| 2024-04-30 | 820.00 | 820.00 | 819.54 | 819.54 | 672.90 | 10,172 |
| 2024-04-29 | 820.00 | 820.00 | 816.00 | 816.98 | 670.80 | 26,720 |
| 2024-04-26 | 820.00 | 820.00 | 818.00 | 818.28 | 671.87 | 10,376 |
| 2024-04-25 | 818.00 | 818.00 | 817.95 | 817.95 | 671.60 | 13,465 |
| 2024-04-24 | 831.00 | 831.00 | 806.14 | 817.13 | 670.92 | 17,041 |
| 2024-04-23 | 839.65 | 839.65 | 830.21 | 830.21 | 681.66 | 4,871 |
| 2024-04-22 | 831.00 | 831.55 | 830.21 | 830.21 | 681.66 | 9,703 |
| 2024-04-19 | 833.21 | 833.21 | 824.00 | 825.24 | 677.58 | 7,997 |
| 2024-04-18 | 825.24 | 825.24 | 825.24 | 825.24 | 677.58 | 483 |
| 2024-04-17 | 820.00 | 825.24 | 820.00 | 825.24 | 677.58 | 1,355 |
| 2024-04-16 | 825.30 | 825.30 | 825.24 | 825.24 | 677.58 | 7,398 |
| 2024-04-15 | 826.47 | 830.00 | 820.00 | 825.24 | 677.58 | 17,609 |
| 2024-04-12 | 815.00 | 815.00 | 810.61 | 810.61 | 665.57 | 8,154 |
| 2024-04-11 | 792.50 | 816.80 | 792.50 | 810.61 | 665.57 | 13,468 |
| 2024-04-10 | 786.00 | 786.05 | 786.00 | 786.05 | 645.40 | 14,660 |
| 2024-04-09 | 783.45 | 785.00 | 783.45 | 784.98 | 644.53 | 36,575 |
| 2024-04-08 | 783.00 | 784.00 | 782.90 | 782.90 | 642.82 | 32,442 |
| 2024-04-05 | 770.00 | 780.00 | 770.00 | 779.18 | 639.76 | 5,674 |
| 2024-04-04 | 779.18 | 779.18 | 779.00 | 779.18 | 639.76 | 7,400 |
| 2024-04-03 | 780.00 | 780.00 | 779.18 | 779.18 | 639.76 | 6,734 |
| 2024-04-02 | 779.18 | 779.18 | 779.18 | 779.18 | 639.76 | 9,085 |
| 2024-04-01 | 780.00 | 780.00 | 770.00 | 779.18 | 639.76 | 90,318 |
| 2024-03-28 | 752.47 | 752.47 | 752.47 | 752.47 | 617.83 | 1,987 |
| 2024-03-27 | 750.00 | 759.04 | 748.71 | 752.47 | 617.83 | 52,145 |
| 2024-03-26 | 760.00 | 760.00 | 750.00 | 750.26 | 616.02 | 17,489 |
| 2024-03-25 | 720.51 | 765.00 | 720.00 | 760.08 | 624.08 | 171,123 |
| 2024-03-22 | 671.00 | 681.00 | 670.14 | 672.00 | 551.76 | 14,330 |
| 2024-03-21 | 670.14 | 671.63 | 670.00 | 671.63 | 551.46 | 32,733 |
| 2024-03-20 | 685.00 | 685.00 | 672.07 | 672.07 | 551.82 | 9,115 |
| 2024-03-19 | 672.50 | 672.50 | 672.07 | 672.07 | 551.82 | 4,658 |
| 2024-03-18 | 672.07 | 672.07 | 672.07 | 672.07 | 551.82 | 1,848 |
| 2024-03-15 | 679.00 | 679.00 | 672.07 | 672.07 | 551.82 | 7,281 |
| 2024-03-14 | 682.47 | 682.47 | 672.07 | 672.07 | 551.82 | 3,722 |
| 2024-03-13 | 672.00 | 672.30 | 672.00 | 672.07 | 551.82 | 27,056 |
| 2024-03-12 | 678.00 | 678.00 | 673.01 | 673.01 | 552.59 | 37,461 |
| 2024-03-11 | 680.00 | 680.00 | 677.00 | 679.78 | 558.15 | 13,079 |
| 2024-03-08 | 678.00 | 678.00 | 677.88 | 677.88 | 556.59 | 7,688 |
| 2024-03-07 | 680.00 | 682.47 | 677.88 | 677.88 | 556.59 | 7,810 |
| 2024-03-06 | 680.00 | 680.00 | 677.00 | 677.88 | 556.59 | 29,743 |
| 2024-03-05 | 690.67 | 690.67 | 684.84 | 684.84 | 562.30 | 33,446 |
| 2024-03-04 | 686.00 | 696.00 | 680.00 | 689.76 | 566.34 | 16,852 |
| 2024-03-01 | 686.00 | 686.00 | 686.00 | 686.00 | 563.26 | 16,949 |
| 2024-02-29 | 685.00 | 687.04 | 672.20 | 672.20 | 551.92 | 6,495 |
| 2024-02-28 | 672.20 | 672.20 | 672.20 | 672.20 | 551.92 | 962 |
| 2024-02-27 | 672.00 | 672.20 | 672.00 | 672.20 | 551.92 | 56,000 |
| 2024-02-26 | 672.00 | 678.00 | 665.21 | 671.26 | 551.15 | 55,707 |
| 2024-02-23 | 667.33 | 680.00 | 667.33 | 667.33 | 547.93 | 1,100 |
| 2024-02-22 | 657.00 | 678.10 | 657.00 | 667.33 | 547.93 | 69,967 |
| 2024-02-21 | 670.00 | 670.00 | 657.99 | 659.39 | 541.41 | 60,866 |
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.