Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	680.00	680.00	660.00	674.85	527.92	55,621
2023-08-23	675.00	679.00	675.00	678.24	530.57	14,645
2023-08-22	665.00	673.35	665.00	666.66	521.51	12,191
2023-08-21	650.00	665.24	650.00	657.43	514.29	19,944
2023-08-18	650.00	650.00	647.69	647.69	506.67	3,387
2023-08-17	650.00	650.00	647.69	647.69	506.67	6,248
2023-08-16	649.50	649.50	647.69	647.69	506.67	7,996
2023-08-14	647.00	648.00	647.00	647.69	506.67	15,795
2023-08-11	643.00	650.00	640.08	640.57	501.10	43,537
2023-08-10	643.94	643.94	631.28	631.28	493.83	9,089
2023-08-09	629.00	631.28	629.00	631.28	493.83	27,677
2023-08-08	629.00	629.00	623.71	623.71	487.91	2,407
2023-08-07	630.00	630.00	623.70	623.71	487.91	34,150
2023-08-04	620.00	625.00	613.47	622.73	487.14	26,904
2023-08-03	629.00	629.00	628.99	628.99	492.04	12,276
2023-08-02	626.00	629.00	626.00	629.00	492.05	36,885
2023-08-01	629.00	629.00	626.00	628.26	491.47	20,153
2023-07-31	629.00	630.00	629.00	629.53	492.46	21,925
2023-07-28	629.00	629.00	628.00	629.00	492.05	48,479
2023-07-27	629.00	629.00	628.98	628.98	492.03	14,216
2023-07-26	628.32	628.32	628.32	628.32	491.52	1,782
2023-07-25	628.00	629.00	628.00	628.32	491.52	8,482
2023-07-24	628.00	628.32	628.00	628.32	491.52	4,827
2023-07-21	628.32	628.32	628.32	628.32	491.52	2,154
2023-07-20	620.00	629.00	620.00	628.32	491.52	126,584
2023-07-19	622.00	622.00	617.00	617.00	482.66	9,977
2023-07-18	629.00	629.00	617.00	617.00	482.66	9,350
2023-07-17	614.95	617.00	614.95	617.00	482.66	52,799
2023-07-14	627.00	627.00	626.90	626.90	490.41	3,458
2023-07-13	627.00	627.00	626.90	626.90	490.41	11,516
2023-07-12	628.00	628.68	628.00	628.68	491.80	6,445
2023-07-11	630.00	630.00	625.00	628.68	491.80	22,703
2023-07-10	634.00	634.00	625.03	625.03	488.94	3,738
2023-07-07	625.00	629.00	625.00	625.03	488.94	5,015
2023-07-06	625.03	625.03	625.03	625.03	488.94	1,233
2023-07-05	627.00	627.00	624.99	625.03	488.94	16,816
2023-07-04	620.00	626.62	620.00	626.62	490.19	6,148
2023-07-03	626.62	626.62	626.62	626.62	490.19	3,271
2023-06-30	630.00	630.00	625.00	626.62	490.19	11,929
2023-06-29	625.00	625.00	620.03	620.03	485.03	10,428
2023-06-28	620.03	622.00	620.03	620.03	485.03	9,609
2023-06-27	625.00	625.00	620.00	620.03	485.03	15,825
2023-06-23	619.95	619.95	619.95	619.95	484.97	4,294
2023-06-22	631.00	631.00	619.88	619.95	484.97	25,348
2023-06-20	630.01	630.01	630.01	630.01	492.84	29,210
2023-06-19	634.93	634.93	629.73	629.87	492.73	80,184
2023-06-16	634.92	634.92	634.92	634.92	496.68	746
2023-06-15	634.92	634.92	634.92	634.92	496.68	1,671
2023-06-14	650.00	650.00	634.92	634.92	496.68	7,075
2023-06-13	646.48	646.48	634.92	634.92	496.68	5,888
2023-06-12	635.00	635.00	634.92	634.92	496.68	112,870
2023-06-09	627.76	630.77	627.76	630.77	493.43	8,629
2023-06-08	630.77	630.77	630.77	630.77	493.43	1,150
2023-06-07	628.41	635.00	628.00	630.77	493.43	161,163
2023-06-06	630.00	630.00	628.41	628.41	491.59	7,336
2023-06-05	635.00	635.00	628.41	628.41	491.59	7,884
2023-06-02	622.02	630.00	622.02	628.41	491.59	42,999
2023-06-01	622.65	632.83	620.00	621.43	486.13	72,182
2023-05-31	595.77	600.00	595.77	600.00	469.36	51,015
2023-05-30	583.09	583.32	583.09	583.32	456.31	37,547

← NewerPage 14 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.