Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	570.00	580.06	570.00	575.43	450.14	42,151
2023-05-26	586.64	587.10	553.00	560.00	438.07	201,650
2023-05-25	571.59	573.12	571.49	573.12	448.34	24,570
2023-05-24	575.00	575.98	575.00	575.98	450.57	3,646
2023-05-23	585.12	587.10	575.98	575.98	450.57	6,298
2023-05-22	575.00	589.10	574.55	575.98	450.57	97,086
2023-05-19	593.10	593.10	591.00	591.32	439.06	28,484
2023-05-18	593.00	593.00	590.00	591.35	439.08	49,808
2023-05-17	597.29	597.29	592.50	593.75	440.87	47,306
2023-05-16	590.00	590.00	590.00	590.00	438.08	18,465
2023-05-15	585.00	585.82	584.99	585.82	434.98	17,499
2023-05-12	580.06	580.06	576.52	576.52	428.07	12,009
2023-05-11	585.00	585.00	576.52	576.52	428.07	51,190
2023-05-10	580.06	580.06	580.06	580.06	430.70	308
2023-05-09	580.00	580.06	580.00	580.06	430.70	86,341
2023-05-08	575.99	577.00	575.99	576.17	427.81	45,108
2023-05-05	561.74	561.74	561.74	561.74	417.10	38,879
2023-05-04	565.35	565.35	565.35	565.35	419.78	1,926
2023-05-03	560.00	574.00	560.00	565.35	419.78	6,626
2023-05-02	552.00	565.35	550.00	565.35	419.78	32,495
2023-04-28	560.00	560.00	552.67	552.67	410.36	4,662
2023-04-26	552.67	552.67	552.67	552.67	410.36	2,380
2023-04-25	556.15	556.15	549.91	552.67	410.36	15,273
2023-04-24	555.00	560.00	555.00	556.15	412.95	20,021
2023-04-21	550.00	550.00	550.00	550.00	408.38	1,334
2023-04-20	550.00	550.00	550.00	550.00	408.38	368
2023-04-19	550.00	550.00	550.00	550.00	408.38	169,217
2023-04-18	560.00	560.00	550.88	551.19	409.26	92,241
2023-04-17	546.00	555.00	546.00	551.61	409.58	46,920
2023-04-14	546.00	546.00	537.98	537.98	399.46	5,506
2023-04-13	537.98	537.98	537.98	537.98	399.46	275
2023-04-12	537.98	537.98	537.98	537.98	399.46	330
2023-04-11	546.00	546.00	537.98	537.98	399.46	4,769
2023-04-10	539.00	539.00	537.98	537.98	399.46	5,764
2023-04-05	537.59	537.98	537.59	537.98	399.46	14,034
2023-04-04	539.13	539.13	539.13	539.13	400.31	6,107
2023-04-03	541.00	541.00	539.07	539.13	400.31	11,160
2023-03-31	539.13	539.13	539.13	539.13	400.31	1,603
2023-03-30	539.13	539.13	539.13	539.13	400.31	2,479
2023-03-29	539.13	539.13	539.13	539.13	400.31	794
2023-03-28	534.90	546.00	534.90	539.13	400.31	46,673
2023-03-27	540.00	540.00	534.90	534.90	397.17	2,027
2023-03-24	529.00	542.00	529.00	534.90	397.17	98,317
2023-03-23	529.94	529.94	529.00	529.00	392.79	29,622
2023-03-22	504.16	504.16	504.16	504.16	374.34	226
2023-03-21	504.15	504.16	504.15	504.16	374.34	36,074
2023-03-20	500.04	500.04	500.04	500.04	371.29	1,580
2023-03-17	493.74	500.04	493.74	500.04	371.29	5,313
2023-03-16	497.68	500.04	497.68	500.04	371.29	13,699
2023-03-15	501.00	501.00	500.00	500.04	371.29	45,641
2023-03-14	500.04	500.59	500.04	500.59	371.69	7,070
2023-03-13	500.59	500.59	500.59	500.59	371.69	1,129
2023-03-10	500.59	510.00	500.04	500.59	371.69	1,179
2023-03-09	510.00	510.00	500.59	500.59	371.69	6,442
2023-03-08	501.97	501.97	496.95	500.59	371.69	67,486
2023-03-07	500.00	501.97	500.00	501.27	372.20	16,461
2023-03-06	515.00	515.00	515.00	515.00	382.39	308
2023-03-03	505.35	515.00	505.35	515.00	382.39	5,205
2023-03-02	515.00	515.00	515.00	515.00	382.39	2,117
2023-03-01	515.00	517.19	510.00	515.00	382.39	195

← NewerPage 15 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.