Zona Franca de Iquique S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	928.00	936.35	922.54	922.54	834.34	7,899
2025-05-06	924.98	925.00	920.00	922.54	834.34	50,025
2025-05-05	925.00	925.00	924.00	924.98	836.55	31,811
2025-05-02	925.00	925.00	924.88	924.88	836.45	3,375
2025-04-30	925.00	925.00	924.88	924.88	836.45	10,691
2025-04-29	924.00	924.99	924.00	924.99	836.55	4,900
2025-04-28	925.00	925.00	924.99	924.99	836.55	17,569
2025-04-25	925.00	927.21	922.00	927.21	838.56	5,152
2025-04-24	925.00	927.21	925.00	927.21	838.56	6,753
2025-04-23	927.20	927.21	927.20	927.21	838.56	10,346
2025-04-22	904.88	904.88	904.88	904.88	818.37	2,250
2025-04-21	921.13	921.13	901.37	904.88	818.37	46,252
2025-04-17	900.00	900.00	900.00	900.00	813.95	4,081
2025-04-16	916.31	917.00	900.00	900.00	813.95	27,335
2025-04-15	896.81	916.31	896.81	900.74	814.62	8,466
2025-04-14	917.93	917.93	900.50	900.74	814.62	21,102
2025-04-11	911.65	911.65	897.07	897.07	811.30	2,015
2025-04-10	897.00	904.00	897.00	897.07	811.30	4,692
2025-04-09	897.07	897.07	897.07	897.07	811.30	3,115
2025-04-08	901.00	901.00	888.92	897.07	811.30	28,164
2025-04-07	897.00	897.00	896.00	896.93	811.18	19,359
2025-04-04	895.00	897.00	895.00	896.07	810.40	12,857
2025-04-03	889.83	892.32	889.83	892.32	807.01	8,848
2025-04-02	907.00	907.00	888.92	889.83	804.76	30,467
2025-04-01	910.00	910.00	905.03	907.49	820.73	29,243
2025-03-31	906.00	914.00	906.00	912.87	825.59	24,433
2025-03-28	909.03	909.03	905.03	905.03	818.50	5,140
2025-03-27	909.63	909.63	895.00	905.03	818.50	45,315
2025-03-26	909.92	909.92	909.65	909.65	822.68	8,905
2025-03-25	909.93	909.93	908.94	908.94	822.04	12,836
2025-03-24	916.00	916.00	910.00	912.72	825.46	48,769
2025-03-21	915.00	919.90	915.00	915.60	828.06	14,115
2025-03-20	915.00	915.00	914.89	914.89	827.42	19,177
2025-03-19	915.00	915.50	915.00	915.06	827.57	22,658
2025-03-18	917.00	917.00	916.50	917.00	829.33	41,509
2025-03-17	917.50	917.50	917.00	917.00	829.33	28,381
2025-03-14	923.00	923.00	922.98	922.98	834.74	21,602
2025-03-13	925.00	925.00	923.00	923.00	834.75	3,689
2025-03-12	923.00	923.00	923.00	923.00	834.75	2,864
2025-03-11	926.00	926.00	923.00	923.00	834.75	27,099
2025-03-10	927.70	927.70	926.96	926.96	838.34	27,062
2025-03-07	930.00	930.00	927.00	927.63	838.94	16,538
2025-03-06	933.27	935.00	930.00	932.44	843.29	15,740
2025-03-05	955.00	955.00	930.69	930.69	841.71	2,933
2025-03-04	930.69	930.69	930.69	930.69	841.71	2,063
2025-03-03	935.00	935.00	930.69	930.69	841.71	2,763
2025-02-28	939.74	939.74	930.69	930.69	841.71	5,509
2025-02-27	932.00	932.00	930.00	930.69	841.71	13,691
2025-02-26	926.00	934.60	925.00	928.57	839.79	8,939
2025-02-25	910.00	925.00	905.76	905.76	819.16	7,663
2025-02-24	918.52	920.00	905.76	905.76	819.16	3,430
2025-02-21	905.00	906.00	905.00	905.76	819.16	12,012
2025-02-20	895.44	895.44	880.18	880.18	796.03	5,350
2025-02-19	880.18	880.18	880.18	880.18	796.03	2,428
2025-02-18	880.18	880.18	880.18	880.18	796.03	2,282
2025-02-17	888.00	888.00	880.18	880.18	796.03	6,784
2025-02-14	888.00	888.00	880.18	880.18	796.03	1,530
2025-02-13	875.00	888.00	875.00	880.18	796.03	11,774
2025-02-12	880.54	880.54	880.54	880.54	796.35	1,736
2025-02-11	882.50	882.50	867.24	880.54	796.35	11,104

← NewerPage 7 of 21 · 1,203 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.