Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	505.35	520.01	505.35	515.00	382.39	12,555
2023-02-27	515.00	515.00	515.00	515.00	382.39	52,260
2023-02-24	513.13	513.13	513.13	513.13	381.00	1,920
2023-02-23	521.00	521.00	513.13	513.13	381.00	52,195
2023-02-21	520.00	520.00	520.00	520.00	386.11	64,587
2023-02-20	520.00	520.00	520.00	520.00	386.11	995
2023-02-17	520.00	520.00	520.00	520.00	386.11	2,564
2023-02-16	520.00	520.00	520.00	520.00	386.11	34,615
2023-02-15	519.65	519.65	519.65	519.65	385.85	34,265
2023-02-14	526.30	526.31	526.30	526.31	390.79	26,345
2023-02-13	527.00	527.00	520.00	520.00	386.11	60,780
2023-02-10	510.00	520.00	510.00	513.72	381.44	14,170
2023-02-09	495.71	520.00	495.71	503.92	374.17	78,965
2023-02-08	495.38	495.38	495.38	495.38	367.83	1,140
2023-02-07	495.71	495.71	495.38	495.38	367.83	7,586
2023-02-06	495.38	495.38	495.38	495.38	367.83	394
2023-02-03	495.89	495.89	492.75	495.38	367.83	29,789
2023-02-02	480.00	485.00	480.00	485.00	360.12	43,717
2023-02-01	480.00	480.82	480.00	480.82	357.01	11,000
2023-01-31	480.82	480.82	480.82	480.82	357.01	356
2023-01-30	473.00	480.82	473.00	480.82	357.01	44,704
2023-01-27	463.95	480.00	463.95	470.59	349.42	114,958
2023-01-26	446.00	450.02	446.00	450.02	334.14	155,514
2023-01-25	446.00	446.00	439.50	439.50	326.33	2,496
2023-01-24	430.17	439.60	430.17	439.50	326.33	40,373
2023-01-23	430.17	431.49	430.17	431.49	320.39	7,114
2023-01-20	431.49	431.49	431.49	431.49	320.39	40,852
2023-01-19	417.88	421.00	417.88	419.62	311.57	18,787
2023-01-18	417.36	420.00	417.36	420.00	311.85	12,736
2023-01-17	417.85	420.00	417.85	420.00	311.85	317,653
2023-01-16	416.87	420.00	416.87	420.00	311.85	201,700
2023-01-13	420.00	420.00	420.00	420.00	311.85	14,614
2023-01-12	419.72	420.00	419.72	420.00	311.85	230,161
2023-01-11	419.90	420.18	416.37	419.72	311.65	215,967
2023-01-10	420.00	420.00	410.00	410.00	304.43	2,236
2023-01-09	410.00	419.00	408.34	410.00	304.43	1,000
2023-01-06	410.00	410.00	410.00	410.00	304.43	333
2023-01-05	410.00	410.00	410.00	410.00	304.43	74,909
2023-01-04	410.00	410.00	410.00	410.00	304.43	53,521
2023-01-03	410.00	410.00	410.00	410.00	304.43	54,000
2022-12-30	413.99	414.00	413.99	414.00	307.40	3,171
2022-12-29	414.00	414.00	414.00	414.00	307.40	289,994
2022-12-28	400.11	410.00	400.11	406.06	301.50	124,871
2022-12-27	386.37	419.90	386.37	392.49	291.43	98,808
2022-12-26	375.21	380.00	375.00	378.97	281.39	370,644
2022-12-23	372.00	372.00	365.00	370.00	274.73	316,778
2022-12-22	385.00	385.00	377.94	379.25	281.60	34,306
2022-12-21	390.00	390.00	382.00	382.49	284.00	126,323
2022-12-20	395.00	400.00	395.00	396.73	294.58	28,556
2022-12-19	407.00	407.00	400.00	404.16	300.09	88,211
2022-12-16	409.93	409.93	409.93	409.93	304.38	7
2022-12-15	406.00	410.00	406.00	409.93	304.38	72,286
2022-12-14	406.00	406.15	406.00	406.15	301.57	3,000
2022-12-13	405.10	406.15	405.10	406.15	301.57	2,477
2022-12-12	407.01	407.01	405.00	406.15	301.57	17,480
2022-12-09	410.02	410.02	410.02	410.02	304.44	8,298
2022-12-07	410.02	410.02	410.02	410.02	304.44	11,163
2022-12-06	410.02	410.02	410.02	410.02	304.44	906
2022-12-05	410.02	410.02	410.02	410.02	304.44	2,220
2022-12-02	413.00	413.00	410.02	410.02	304.44	13,518

← NewerPage 16 of 20 · 1,200 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.