Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	410.00	410.02	410.00	410.02	304.44	203,067
2022-11-30	409.72	441.33	409.72	441.33	327.69	7,551
2022-11-29	412.00	441.33	412.00	441.33	327.69	3,702
2022-11-28	441.33	441.33	441.33	441.33	327.69	2,040
2022-11-25	410.00	441.33	410.00	441.33	327.69	13,227
2022-11-24	441.00	441.33	441.00	441.33	300.68	6,206
2022-11-23	441.40	441.40	438.00	441.33	300.68	269,670
2022-11-22	434.00	450.00	434.00	442.52	301.49	47,320
2022-11-21	434.28	434.28	434.28	434.28	295.87	2,950
2022-11-18	435.00	435.00	434.28	434.28	295.87	9,000
2022-11-17	434.28	436.00	434.28	434.28	295.87	14,612
2022-11-16	434.00	434.28	434.00	434.28	295.87	26,134
2022-11-15	419.00	419.21	419.00	419.21	285.61	35,600
2022-11-14	418.01	418.01	418.01	418.01	284.79	600
2022-11-11	418.01	418.01	418.01	418.01	284.79	550
2022-11-10	419.00	419.00	418.01	418.01	284.79	2,912
2022-11-09	430.12	430.12	418.01	418.01	284.79	5,336
2022-11-08	429.97	429.97	418.01	418.01	284.79	2,452
2022-11-07	418.01	418.01	418.01	418.01	284.79	377
2022-11-03	418.01	418.01	418.01	418.01	284.79	8,354
2022-11-02	428.96	428.96	418.01	418.01	284.79	1,694
2022-10-28	429.97	429.97	418.01	418.01	284.79	2,500
2022-10-27	418.01	418.01	418.01	418.01	284.79	2,800
2022-10-26	418.01	418.01	418.01	418.01	284.79	630
2022-10-25	426.93	426.93	418.01	418.01	284.79	4,000
2022-10-24	425.00	425.00	418.01	418.01	284.79	5,000
2022-10-21	418.01	418.01	418.01	418.01	284.79	580
2022-10-18	421.00	421.00	418.01	418.01	284.79	3,496
2022-10-17	421.00	421.00	415.88	418.01	284.79	24,083
2022-10-14	421.00	421.00	418.84	420.00	286.15	13,064
2022-10-13	418.84	420.00	415.00	420.00	286.15	115,116
2022-10-12	421.00	421.88	421.00	421.88	287.43	13,945
2022-10-07	419.52	425.99	419.52	421.88	287.43	47,065
2022-10-05	415.00	415.01	415.00	415.01	282.75	50,300
2022-10-04	416.00	416.00	416.00	416.00	283.42	24,601
2022-09-30	418.00	418.00	415.99	416.99	284.09	17,102
2022-09-29	418.31	418.36	416.31	418.36	285.03	14,000
2022-09-28	417.00	418.36	415.00	418.36	285.03	12,622
2022-09-27	418.80	418.80	418.36	418.36	285.03	2,320
2022-09-26	418.00	418.36	418.00	418.36	285.03	2,549
2022-09-22	418.00	418.36	418.00	418.36	285.03	5,001
2022-09-21	418.36	418.36	418.36	418.36	285.03	2,500
2022-09-20	418.00	420.03	418.00	418.36	285.03	24,297
2022-09-15	420.95	420.95	418.00	420.95	286.79	3,658
2022-09-14	420.54	420.95	420.54	420.95	286.79	8,678
2022-09-13	420.95	420.95	419.00	420.95	286.79	12,218
2022-09-12	420.95	421.86	420.95	420.95	286.79	6,264
2022-09-09	420.00	420.95	420.00	420.95	286.79	1,853
2022-09-08	410.00	420.95	409.00	420.95	286.79	10,664
2022-09-07	420.95	420.95	420.95	420.95	286.79	250
2022-09-06	421.00	421.00	420.00	420.95	286.79	49,625
2022-09-05	435.00	435.00	420.50	426.57	290.62	113,529
2022-09-02	416.91	416.91	415.00	416.91	284.04	13,376
2022-09-01	416.91	416.91	416.91	416.91	284.04	400
2022-08-31	413.91	420.00	413.91	416.91	284.04	47,377
2022-08-30	419.99	420.00	419.99	420.00	286.15	208,602
2022-08-26	420.00	420.00	409.97	420.00	286.15	14,429
2022-08-25	430.00	430.00	420.00	420.00	286.15	60,594
2022-08-24	411.84	420.00	411.84	418.36	285.03	21,680
2022-08-23	418.00	418.00	416.00	416.00	283.42	19,273

← NewerPage 17 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.