Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	351.00	351.00	345.40	345.40	223.09	2,508
2022-05-06	345.00	351.00	345.00	345.40	223.09	79,684
2022-05-05	351.00	351.00	349.06	349.06	225.46	2,000
2022-05-04	349.06	349.06	349.06	349.06	225.46	1,275
2022-05-03	351.98	351.98	349.00	349.06	225.46	121,919
2022-05-02	352.00	352.00	351.40	351.98	227.34	109,869
2022-04-28	356.00	356.00	356.00	356.00	229.94	3,000
2022-04-27	356.00	356.00	356.00	356.00	229.94	61,898
2022-04-25	370.24	370.24	370.24	370.24	239.14	110
2022-04-22	360.11	370.24	360.11	370.24	239.14	3,278
2022-04-21	379.77	379.77	365.00	370.24	239.14	39,000
2022-04-20	375.00	375.00	375.00	375.00	242.21	380
2022-04-19	375.00	376.22	375.00	375.00	242.21	15,267
2022-04-18	368.58	375.00	368.58	375.00	242.21	5,300
2022-04-13	370.00	375.00	370.00	375.00	242.21	11,177
2022-04-12	375.00	375.00	375.00	375.00	242.21	2,720
2022-04-11	375.00	375.00	375.00	375.00	242.21	1,300
2022-04-07	375.00	375.00	375.00	375.00	242.21	13,250
2022-04-05	375.00	375.00	375.00	375.00	242.21	84
2022-04-04	374.00	376.00	374.00	375.00	242.21	77,739
2022-04-01	375.59	375.60	375.59	375.60	242.60	29,784
2022-03-31	365.00	365.00	356.60	356.60	230.33	5,000
2022-03-30	357.00	360.00	356.60	356.60	230.33	7,049
2022-03-29	356.60	356.60	356.60	356.60	230.33	1,080
2022-03-28	356.00	358.00	356.00	356.60	230.33	25,064
2022-03-25	353.33	353.33	353.33	353.33	228.21	1,511
2022-03-24	349.86	360.15	349.86	353.33	228.21	33,491
2022-03-23	335.00	340.00	335.00	337.11	217.74	116,082
2022-03-22	330.31	339.89	330.31	331.75	214.28	20,541
2022-03-21	319.43	319.43	319.01	319.22	206.18	99,305
2022-03-18	306.65	311.98	306.65	310.39	200.48	39,030
2022-03-17	290.00	297.63	290.00	293.62	189.65	135,252
2022-03-16	297.62	297.62	297.62	297.62	192.23	1,000
2022-03-15	290.23	297.62	290.23	297.62	192.23	6,170
2022-03-14	297.62	297.62	297.62	297.62	192.23	20,289
2022-03-11	297.62	297.62	297.62	297.62	192.23	6
2022-03-09	297.62	297.62	297.62	297.62	192.23	51,670
2022-03-08	298.97	298.97	298.97	298.97	193.10	1,513
2022-03-07	300.00	300.00	298.97	298.97	193.10	38,855
2022-03-04	302.00	302.05	302.00	302.05	195.09	23,403
2022-03-03	307.00	307.00	307.00	307.00	198.29	327
2022-03-02	307.00	307.00	307.00	307.00	198.29	32,462
2022-03-01	315.87	315.87	311.00	312.61	201.91	1,221,201
2022-02-28	319.20	319.20	314.99	315.03	203.48	81,069
2022-02-25	322.48	322.48	319.13	319.13	206.12	10,000
2022-02-24	320.00	320.45	318.32	319.13	206.12	100,398
2022-02-23	340.97	340.98	324.00	330.98	213.78	97,812
2022-02-22	341.00	341.00	340.95	340.97	220.23	61,940
2022-02-21	349.99	350.72	349.99	350.72	226.53	14,576
2022-02-18	350.00	350.72	350.00	350.72	226.53	10,000
2022-02-17	350.72	350.72	350.72	350.72	226.53	500
2022-02-15	350.87	350.87	350.00	350.72	226.53	19,634
2022-02-11	359.70	359.70	359.70	359.70	232.33	841
2022-02-10	358.47	359.70	358.47	359.70	232.33	5,400
2022-02-09	359.70	359.70	359.70	359.70	232.33	1,114
2022-02-04	360.00	360.00	359.70	359.70	232.33	6,500
2022-02-03	370.00	370.00	359.70	359.70	232.33	55,505
2022-02-02	370.48	370.48	369.38	369.38	238.58	5,387
2022-02-01	373.53	373.53	369.38	369.38	238.58	22,573
2022-01-31	373.52	373.52	365.00	370.77	239.48	63,773

← NewerPage 19 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.