Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	373.52	373.52	365.00	370.77	239.48	63,773
2022-01-28	375.00	375.10	375.00	375.10	242.28	19,647
2022-01-26	390.00	390.00	381.00	382.71	247.19	130,657
2022-01-24	390.00	390.00	383.36	390.00	251.90	7,757
2022-01-21	393.46	393.46	390.00	390.00	251.90	3,600
2022-01-20	390.00	390.00	390.00	390.00	251.90	25
2022-01-19	390.26	395.00	389.99	390.00	251.90	258,617
2022-01-18	401.50	401.50	392.00	392.00	253.19	5,392
2022-01-11	395.50	395.50	392.00	392.00	253.19	1,900
2022-01-10	394.95	394.95	392.00	392.00	253.19	3,644
2022-01-07	392.00	392.00	392.00	392.00	253.19	79,160
2022-01-06	392.00	392.00	390.00	390.00	251.90	5,125
2022-01-05	397.52	397.52	390.00	390.00	251.90	74,638
2022-01-03	388.37	392.00	388.37	388.37	250.85	8,902
2021-12-30	388.37	388.37	388.37	388.37	250.85	4,395
2021-12-29	388.37	388.37	388.37	388.37	250.85	200
2021-12-28	385.00	388.40	384.35	388.37	250.85	41,002
2021-12-27	380.28	385.00	380.28	380.86	246.00	47,128
2021-12-24	375.35	380.28	375.35	380.28	245.62	43,991
2021-12-23	360.00	370.14	360.00	370.14	239.07	49,296
2021-12-22	360.00	365.00	360.00	361.54	233.52	29,391
2021-12-20	350.87	360.00	350.00	360.00	232.52	6,998
2021-12-17	360.00	360.00	360.00	360.00	232.52	1,080
2021-12-16	363.55	363.55	360.00	360.00	232.52	2,000
2021-12-15	360.00	360.00	360.00	360.00	232.52	11,016
2021-12-14	360.00	360.00	360.00	360.00	232.52	707
2021-12-13	356.75	360.50	356.75	360.00	232.52	50,995
2021-12-10	362.50	362.50	362.00	362.00	233.81	70,823
2021-12-09	360.00	362.02	360.00	362.02	233.83	32,980
2021-12-07	359.12	359.64	351.19	351.19	226.83	10,000
2021-12-06	358.08	358.08	350.00	351.19	226.83	20,093
2021-12-03	356.03	356.03	353.61	353.61	228.40	2,545
2021-12-02	350.00	353.61	350.00	353.61	228.40	3,960
2021-12-01	355.00	355.00	353.61	353.61	228.40	33,722
2021-11-30	350.00	359.12	350.00	359.12	231.95	15,000
2021-11-29	365.00	365.00	357.34	359.12	231.95	113,100
2021-11-26	382.94	382.94	382.94	382.94	247.34	1,400
2021-11-25	382.94	382.94	382.94	382.94	247.34	1,000
2021-11-23	387.00	387.00	379.99	382.94	247.34	84,657
2021-11-22	375.00	390.00	375.00	382.19	246.85	17,137
2021-11-19	369.00	380.45	368.00	380.45	236.50	11,915
2021-11-18	368.58	380.45	368.58	380.45	236.50	6,069
2021-11-17	380.45	380.45	380.45	380.45	236.50	300
2021-11-16	380.45	380.45	380.45	380.45	236.50	1,350
2021-11-15	380.00	380.45	380.00	380.45	236.50	9,083
2021-11-12	378.06	380.45	378.06	380.45	236.50	9,835
2021-11-11	380.00	380.45	379.04	380.45	236.50	14,453
2021-11-10	375.59	386.50	375.59	380.45	236.50	85,589
2021-11-09	365.29	374.56	365.29	374.49	232.79	25,502
2021-11-08	352.00	352.00	350.00	350.00	217.57	1,057,892
2021-11-05	340.63	350.00	340.63	349.98	217.56	67,185
2021-11-04	339.61	339.61	334.54	334.54	207.96	2,520
2021-10-29	334.14	335.66	334.14	334.54	207.96	27,081
2021-10-28	330.42	330.42	330.42	330.42	205.40	668
2021-10-27	335.07	335.07	330.42	330.42	205.40	4,090
2021-10-26	330.14	330.85	330.00	330.42	205.40	198,495
2021-10-25	328.82	328.82	328.82	328.82	204.40	8
2021-10-22	332.11	335.00	328.82	328.82	204.40	6,614
2021-10-21	330.08	331.10	328.00	328.82	204.40	95,094
2021-10-20	328.46	328.46	328.46	328.46	204.18	1,000

← NewerPage 20 of 21 · 1,201 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.