Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 685.52 | 686.00 | 667.18 | 668.40 | 548.80 | 28,155 |
| 2024-02-19 | 669.56 | 680.00 | 669.56 | 669.56 | 549.76 | 3,381 |
| 2024-02-16 | 681.00 | 681.00 | 669.56 | 669.56 | 549.76 | 9,989 |
| 2024-02-15 | 669.56 | 669.56 | 669.56 | 669.56 | 549.76 | 1,303 |
| 2024-02-14 | 673.68 | 673.68 | 668.81 | 669.56 | 549.76 | 17,734 |
| 2024-02-13 | 678.52 | 679.00 | 678.52 | 678.65 | 557.22 | 26,100 |
| 2024-02-12 | 682.77 | 689.67 | 682.77 | 689.67 | 566.27 | 10,383 |
| 2024-02-09 | 681.00 | 690.00 | 681.00 | 689.67 | 566.27 | 23,992 |
| 2024-02-08 | 685.00 | 685.00 | 680.00 | 680.29 | 558.57 | 49,175 |
| 2024-02-07 | 687.00 | 687.00 | 683.00 | 684.98 | 562.42 | 39,186 |
| 2024-02-06 | 699.68 | 700.00 | 689.90 | 689.90 | 566.46 | 178,019 |
| 2024-02-05 | 673.68 | 697.17 | 673.68 | 689.58 | 566.20 | 50,753 |
| 2024-02-02 | 663.00 | 666.27 | 663.00 | 666.27 | 547.06 | 16,080 |
| 2024-02-01 | 662.70 | 662.70 | 661.99 | 661.99 | 543.54 | 11,944 |
| 2024-01-31 | 650.00 | 655.00 | 640.00 | 640.02 | 525.50 | 2,429,708 |
| 2024-01-30 | 650.00 | 650.00 | 642.00 | 642.12 | 527.23 | 7,831 |
| 2024-01-29 | 642.00 | 642.12 | 642.00 | 642.12 | 527.23 | 5,186 |
| 2024-01-26 | 650.00 | 650.00 | 642.12 | 642.12 | 527.23 | 19,826 |
| 2024-01-25 | 649.97 | 650.00 | 643.01 | 643.01 | 527.96 | 11,267 |
| 2024-01-24 | 643.00 | 643.01 | 643.00 | 643.01 | 527.96 | 3,814 |
| 2024-01-23 | 650.00 | 650.00 | 643.01 | 643.01 | 527.96 | 3,698 |
| 2024-01-22 | 644.00 | 644.00 | 643.00 | 643.01 | 527.96 | 10,607 |
| 2024-01-19 | 649.99 | 649.99 | 643.01 | 643.01 | 527.96 | 6,012 |
| 2024-01-18 | 650.00 | 650.00 | 643.01 | 643.01 | 527.96 | 21,433 |
| 2024-01-17 | 643.01 | 644.00 | 643.01 | 643.63 | 528.47 | 13,820 |
| 2024-01-16 | 651.00 | 652.50 | 650.00 | 652.20 | 535.50 | 25,218 |
| 2024-01-15 | 649.52 | 650.00 | 643.00 | 648.11 | 532.15 | 74,849 |
| 2024-01-12 | 635.00 | 647.99 | 635.00 | 635.00 | 521.38 | 8,721 |
| 2024-01-11 | 635.00 | 647.00 | 635.00 | 635.00 | 521.38 | 8,698 |
| 2024-01-10 | 629.00 | 635.29 | 629.00 | 635.00 | 521.38 | 34,558 |
| 2024-01-09 | 633.00 | 633.00 | 630.00 | 631.60 | 518.59 | 20,200 |
| 2024-01-08 | 622.00 | 622.00 | 622.00 | 622.00 | 510.71 | 6,267 |
| 2024-01-05 | 621.00 | 630.00 | 620.00 | 622.00 | 510.71 | 17,486 |
| 2024-01-04 | 622.00 | 622.00 | 621.00 | 621.01 | 509.89 | 26,030 |
| 2024-01-03 | 621.00 | 621.00 | 621.00 | 621.00 | 509.89 | 170,139 |
| 2024-01-02 | 621.00 | 621.00 | 617.42 | 620.79 | 509.71 | 29,200 |
| 2023-12-29 | 620.69 | 620.69 | 620.69 | 620.69 | 509.63 | 3,997 |
| 2023-12-28 | 620.87 | 620.87 | 620.00 | 620.69 | 509.63 | 25,130 |
| 2023-12-27 | 620.00 | 620.10 | 620.00 | 620.10 | 509.15 | 435,468 |
| 2023-12-26 | 621.00 | 621.11 | 620.00 | 621.11 | 509.98 | 14,470 |
| 2023-12-22 | 621.00 | 621.00 | 620.00 | 620.03 | 509.09 | 10,094 |
| 2023-12-21 | 615.00 | 622.00 | 615.00 | 620.03 | 509.09 | 819,836 |
| 2023-12-20 | 632.20 | 632.20 | 614.46 | 619.12 | 508.34 | 68,721 |
| 2023-12-19 | 627.00 | 627.22 | 627.00 | 627.22 | 514.99 | 7,470 |
| 2023-12-18 | 630.00 | 630.00 | 625.00 | 627.22 | 514.99 | 12,732 |
| 2023-12-15 | 630.00 | 633.00 | 630.00 | 632.72 | 519.51 | 20,532 |
| 2023-12-14 | 630.00 | 630.00 | 629.60 | 629.60 | 516.95 | 12,846 |
| 2023-12-13 | 621.65 | 621.65 | 621.65 | 621.65 | 510.42 | 2,610 |
| 2023-12-12 | 630.00 | 630.00 | 614.46 | 621.65 | 510.42 | 15,389 |
| 2023-12-11 | 630.00 | 630.00 | 629.00 | 629.34 | 516.73 | 19,620 |
| 2023-12-07 | 615.00 | 628.00 | 615.00 | 627.13 | 514.92 | 61,974 |
| 2023-12-06 | 626.50 | 626.50 | 615.00 | 615.01 | 504.97 | 52,558 |
| 2023-12-05 | 613.67 | 613.67 | 613.67 | 613.67 | 503.87 | 3,597 |
| 2023-12-04 | 614.00 | 615.00 | 613.67 | 613.67 | 503.87 | 7,903 |
| 2023-12-01 | 612.26 | 615.00 | 612.26 | 613.67 | 503.87 | 40,129 |
| 2023-11-30 | 600.00 | 600.91 | 599.90 | 600.91 | 493.39 | 67,049 |
| 2023-11-29 | 600.00 | 600.00 | 595.00 | 596.22 | 489.54 | 39,535 |
| 2023-11-28 | 600.00 | 600.00 | 599.22 | 599.22 | 492.00 | 8,491 |
| 2023-11-27 | 600.00 | 600.00 | 598.00 | 599.22 | 492.00 | 43,002 |
| 2023-11-24 | 600.00 | 600.00 | 599.90 | 600.00 | 492.64 | 45,915 |
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.