Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	406.65	416.74	406.65	412.58	281.09	106,087
2022-08-18	405.00	406.97	405.00	406.97	277.27	14,258
2022-08-17	406.97	406.97	406.97	406.97	277.27	92
2022-08-16	406.97	406.97	406.97	406.97	277.27	600
2022-08-12	406.97	406.97	406.97	406.97	277.27	300
2022-08-11	410.21	410.21	406.97	406.97	277.27	3,500
2022-08-10	406.17	410.19	406.17	406.97	277.27	25,000
2022-08-09	402.00	402.15	402.00	402.15	273.98	45,101
2022-08-08	395.48	400.00	390.11	390.11	265.78	16,545
2022-08-05	400.00	400.00	390.11	390.11	265.78	2,763
2022-08-04	401.31	401.31	390.11	390.11	265.78	16,500
2022-08-02	390.11	390.11	390.11	390.11	265.78	2,577
2022-08-01	395.00	395.00	390.11	390.11	265.78	2,107
2022-07-28	390.00	391.00	390.00	390.11	265.78	150,000
2022-07-27	385.87	400.00	385.87	390.50	266.05	101,025
2022-07-26	367.10	381.07	367.10	373.64	254.56	106,880
2022-07-25	357.79	357.79	357.79	357.79	243.76	625
2022-07-20	357.00	357.79	357.00	357.79	243.76	12,000
2022-07-19	357.79	357.79	357.79	357.79	243.76	251
2022-07-18	357.79	357.79	357.79	357.79	243.76	1,088
2022-07-13	362.00	362.00	355.00	357.79	243.76	28,206
2022-07-12	361.01	361.01	361.01	361.01	245.96	3,203
2022-07-11	361.01	361.01	361.01	361.01	245.96	300
2022-07-08	350.84	361.01	350.84	361.01	245.96	52,057
2022-07-04	363.16	363.16	363.16	363.16	247.42	1,078
2022-07-01	363.16	363.16	350.84	363.16	247.42	581
2022-06-30	361.01	363.16	361.01	363.16	247.42	6,683
2022-06-29	363.16	363.16	363.16	363.16	247.42	3,000
2022-06-28	363.16	363.16	363.16	363.16	247.42	5,567
2022-06-24	363.16	363.16	363.16	363.16	247.42	279
2022-06-23	364.00	364.00	363.16	363.16	247.42	55,096
2022-06-22	371.15	371.15	368.19	368.19	250.85	7,658
2022-06-17	368.19	368.19	368.19	368.19	250.85	700
2022-06-16	368.19	368.19	368.19	368.19	250.85	270
2022-06-15	367.59	370.00	367.59	368.19	250.85	59,035
2022-06-14	367.59	367.59	367.59	367.59	250.44	36,701
2022-06-13	380.65	380.65	380.65	380.65	259.34	771
2022-06-10	381.00	381.00	380.65	380.65	259.34	3,300
2022-06-09	383.32	383.32	380.65	380.65	259.34	4,000
2022-06-08	380.65	380.65	380.65	380.65	259.34	2,086
2022-06-07	389.20	389.20	376.95	380.65	259.34	61,094
2022-06-06	389.10	395.24	389.10	389.52	265.38	49,647
2022-06-03	405.02	410.63	395.00	410.63	279.76	8,301
2022-06-02	410.63	410.63	410.63	410.63	279.76	1,120
2022-06-01	405.63	410.63	405.63	410.63	279.76	4,931
2022-05-31	410.95	410.95	410.63	410.63	279.76	43,029
2022-05-30	424.39	424.39	420.81	420.81	286.70	66,310
2022-05-27	406.38	412.73	406.00	412.69	281.16	56,329
2022-05-26	402.59	402.59	401.00	402.36	274.13	17,578
2022-05-25	392.00	395.00	392.00	395.00	269.11	8,775
2022-05-23	398.00	398.00	395.00	395.00	269.11	222,371
2022-05-20	420.00	420.10	420.00	420.10	271.34	10,706
2022-05-19	411.94	420.10	411.94	420.10	271.34	12,479
2022-05-18	420.10	420.10	420.10	420.10	271.34	1,080
2022-05-17	420.00	420.10	420.00	420.10	271.34	44,472
2022-05-16	390.00	411.60	390.00	411.51	265.79	77,950
2022-05-13	375.00	385.35	375.00	385.31	248.87	50,694
2022-05-12	360.00	360.00	360.00	360.00	232.52	50,000
2022-05-11	360.00	360.00	355.00	357.08	230.64	28,100
2022-05-10	345.00	350.87	345.00	350.87	226.63	89,864

← NewerPage 18 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.