Zona Franca de Iquique S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	600.00	600.00	599.90	599.90	492.56	22,555
2023-11-22	607.00	607.00	600.00	600.78	493.28	56,228
2023-11-21	607.00	607.00	606.97	606.97	498.37	19,744
2023-11-20	621.00	621.12	605.00	607.00	498.39	53,655
2023-11-17	636.00	636.00	635.50	636.00	497.52	87,560
2023-11-16	634.00	636.01	633.00	636.01	497.53	37,095
2023-11-15	635.00	635.00	634.05	634.05	496.00	10,226
2023-11-14	636.00	636.00	630.00	634.05	496.00	14,623
2023-11-13	628.82	629.08	628.82	629.08	492.11	18,658
2023-11-10	636.00	636.00	628.82	628.82	491.91	6,697
2023-11-09	628.00	635.00	628.00	628.82	491.91	209,646
2023-11-08	613.00	630.25	612.00	630.25	493.03	45,483
2023-11-07	612.00	612.00	612.00	612.00	478.75	29,460
2023-11-06	612.00	612.00	607.10	610.76	477.78	47,595
2023-11-03	612.00	612.00	611.98	611.98	478.73	14,694
2023-11-02	605.00	612.00	599.18	601.48	470.52	76,892
2023-10-31	609.00	616.50	609.00	611.53	478.38	34,023
2023-10-30	618.58	618.58	610.00	610.00	477.19	10,192
2023-10-26	612.00	612.00	610.00	610.00	477.19	18,750
2023-10-25	615.00	617.93	612.00	617.93	483.39	8,925
2023-10-24	618.00	618.00	617.93	617.93	483.39	20,261
2023-10-23	620.00	620.04	620.00	620.04	485.04	81,597
2023-10-20	615.00	622.65	615.00	621.99	486.57	34,903
2023-10-19	614.00	614.50	614.00	614.32	480.57	73,994
2023-10-18	614.50	614.50	614.48	614.50	480.71	51,852
2023-10-17	600.00	615.00	600.00	614.48	480.69	15,620
2023-10-16	611.00	612.00	611.00	611.16	478.09	107,619
2023-10-13	602.00	602.00	600.00	600.00	469.36	35,634
2023-10-12	603.00	603.00	601.00	601.85	470.81	24,593
2023-10-11	602.00	602.00	601.96	601.97	470.90	25,929
2023-10-10	594.60	666.00	594.00	601.96	470.90	84,700
2023-10-06	594.90	594.90	594.00	594.59	465.13	93,060
2023-10-05	594.90	594.90	594.20	594.90	465.37	36,564
2023-10-04	594.90	594.90	594.90	594.90	465.37	17,827
2023-10-03	590.00	594.90	589.00	592.87	463.79	21,935
2023-10-02	594.88	594.90	594.50	594.89	465.37	85,400
2023-09-29	594.90	594.90	594.88	594.88	465.36	31,747
2023-09-28	594.90	594.90	594.00	594.79	465.29	30,728
2023-09-27	594.90	594.90	590.00	590.04	461.57	32,439
2023-09-26	595.00	595.00	590.00	593.52	464.29	56,327
2023-09-25	595.00	595.00	595.00	595.00	465.45	76,900
2023-09-22	594.99	595.00	594.99	595.00	465.45	72,946
2023-09-21	606.00	606.00	588.06	595.68	465.98	126,796
2023-09-20	624.00	624.00	603.00	605.65	473.78	164,218
2023-09-15	621.00	635.00	618.00	619.55	484.66	81,002
2023-09-14	660.00	660.00	618.00	619.82	484.87	220,236
2023-09-13	676.39	676.39	662.00	667.63	522.27	55,549
2023-09-12	673.00	675.59	673.00	675.59	528.49	7,786
2023-09-11	671.00	675.59	671.00	675.59	528.49	4,859
2023-09-08	678.00	678.00	675.00	675.59	528.49	18,481
2023-09-07	678.93	678.93	678.93	678.93	531.11	1,349
2023-09-06	679.53	679.53	677.00	678.93	531.11	20,778
2023-09-05	675.00	675.00	670.00	674.43	527.59	16,103
2023-09-04	670.00	671.00	665.00	665.00	520.21	32,154
2023-09-01	670.60	670.60	670.00	670.00	524.12	19,520
2023-08-31	680.45	680.45	670.00	670.60	524.59	48,165
2023-08-30	665.00	667.06	665.00	667.06	521.82	24,141
2023-08-29	673.60	673.60	666.61	666.61	521.47	17,341
2023-08-28	674.80	674.80	673.00	673.83	527.12	40,254
2023-08-25	665.00	674.85	665.00	674.85	527.92	6,855

← NewerPage 13 of 21 · 1,203 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.