Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 886.00 | 886.00 | 884.98 | 884.98 | 800.37 | 6,596 |
| 2025-02-07 | 885.00 | 887.00 | 882.50 | 884.98 | 800.37 | 9,183 |
| 2025-02-06 | 885.00 | 885.00 | 883.00 | 883.60 | 799.12 | 13,452 |
| 2025-02-05 | 885.00 | 885.00 | 883.00 | 883.54 | 799.07 | 16,160 |
| 2025-02-04 | 886.00 | 886.00 | 885.00 | 885.72 | 801.04 | 11,752 |
| 2025-02-03 | 886.00 | 886.00 | 884.97 | 884.97 | 800.36 | 4,634 |
| 2025-01-31 | 867.25 | 887.00 | 867.25 | 884.97 | 800.36 | 5,071 |
| 2025-01-30 | 884.79 | 884.97 | 884.00 | 884.97 | 800.36 | 9,769 |
| 2025-01-29 | 875.15 | 875.15 | 865.18 | 865.18 | 782.46 | 2,046 |
| 2025-01-28 | 866.00 | 866.00 | 865.00 | 865.18 | 782.46 | 7,807 |
| 2025-01-27 | 870.00 | 870.00 | 865.18 | 865.18 | 782.46 | 6,649 |
| 2025-01-24 | 866.50 | 866.50 | 865.00 | 865.18 | 782.46 | 9,879 |
| 2025-01-23 | 870.00 | 870.00 | 867.61 | 867.61 | 784.66 | 3,333 |
| 2025-01-22 | 864.23 | 868.00 | 864.23 | 867.61 | 784.66 | 24,246 |
| 2025-01-21 | 860.00 | 865.00 | 860.00 | 864.23 | 781.60 | 59,985 |
| 2025-01-20 | 859.00 | 860.00 | 858.00 | 858.90 | 776.78 | 9,660 |
| 2025-01-17 | 850.00 | 858.00 | 850.00 | 854.86 | 773.13 | 9,884 |
| 2025-01-16 | 842.52 | 842.52 | 842.52 | 842.52 | 761.97 | 3,874 |
| 2025-01-15 | 855.00 | 855.00 | 842.52 | 842.52 | 761.97 | 4,820 |
| 2025-01-14 | 840.00 | 860.44 | 840.00 | 842.52 | 761.97 | 45,402 |
| 2025-01-13 | 848.00 | 848.00 | 833.11 | 838.80 | 758.60 | 16,379 |
| 2025-01-10 | 831.02 | 832.00 | 831.02 | 831.19 | 751.72 | 32,087 |
| 2025-01-09 | 810.00 | 821.00 | 810.00 | 816.31 | 738.26 | 15,055 |
| 2025-01-08 | 820.00 | 820.00 | 810.44 | 810.45 | 732.97 | 26,238 |
| 2025-01-07 | 810.00 | 810.99 | 810.00 | 810.44 | 732.96 | 10,380 |
| 2025-01-06 | 805.00 | 810.00 | 805.00 | 806.21 | 729.13 | 28,356 |
| 2025-01-03 | 801.10 | 801.10 | 799.57 | 799.57 | 723.13 | 5,618 |
| 2025-01-02 | 805.00 | 805.00 | 799.57 | 799.57 | 723.13 | 7,530 |
| 2024-12-30 | 799.57 | 811.08 | 799.57 | 799.57 | 723.13 | 7,094 |
| 2024-12-27 | 804.16 | 804.16 | 799.00 | 799.57 | 723.13 | 80,875 |
| 2024-12-26 | 800.00 | 801.00 | 799.00 | 799.63 | 723.18 | 23,005 |
| 2024-12-24 | 804.00 | 804.00 | 799.00 | 799.74 | 723.28 | 21,576 |
| 2024-12-23 | 800.00 | 800.23 | 799.69 | 800.23 | 723.72 | 14,098 |
| 2024-12-20 | 802.00 | 802.00 | 799.68 | 799.68 | 723.22 | 14,829 |
| 2024-12-19 | 799.16 | 799.16 | 799.16 | 799.16 | 722.75 | 3,119 |
| 2024-12-18 | 800.00 | 801.00 | 799.16 | 799.16 | 722.75 | 4,782 |
| 2024-12-17 | 799.00 | 800.00 | 799.00 | 799.16 | 722.75 | 24,414 |
| 2024-12-16 | 800.00 | 800.00 | 799.00 | 799.00 | 722.61 | 27,771 |
| 2024-12-13 | 798.00 | 799.00 | 798.00 | 799.00 | 722.61 | 30,260 |
| 2024-12-12 | 803.16 | 806.19 | 799.00 | 799.33 | 722.91 | 34,679 |
| 2024-12-11 | 798.00 | 801.00 | 798.00 | 800.53 | 723.99 | 19,095 |
| 2024-12-10 | 802.00 | 802.00 | 798.00 | 798.96 | 722.57 | 14,024 |
| 2024-12-09 | 803.00 | 803.00 | 790.01 | 792.84 | 717.04 | 43,545 |
| 2024-12-06 | 802.49 | 802.49 | 802.32 | 802.32 | 725.61 | 13,205 |
| 2024-12-05 | 810.50 | 810.50 | 802.00 | 802.41 | 725.69 | 45,914 |
| 2024-12-04 | 815.00 | 815.00 | 810.00 | 811.00 | 733.46 | 39,254 |
| 2024-12-03 | 829.52 | 829.52 | 814.58 | 814.58 | 736.70 | 5,862 |
| 2024-12-02 | 808.00 | 825.00 | 808.00 | 814.58 | 736.70 | 15,522 |
| 2024-11-29 | 810.00 | 810.00 | 807.00 | 808.04 | 730.79 | 21,445 |
| 2024-11-28 | 808.00 | 811.00 | 808.00 | 809.63 | 732.22 | 11,552 |
| 2024-11-27 | 811.00 | 811.00 | 810.00 | 810.33 | 732.86 | 13,741 |
| 2024-11-26 | 809.00 | 814.00 | 809.00 | 810.58 | 733.08 | 32,007 |
| 2024-11-25 | 831.40 | 831.40 | 807.23 | 808.12 | 730.86 | 76,479 |
| 2024-11-22 | 857.00 | 858.00 | 838.00 | 850.54 | 732.87 | 36,362 |
| 2024-11-21 | 862.00 | 862.00 | 844.00 | 850.78 | 733.07 | 36,909 |
| 2024-11-20 | 861.46 | 861.46 | 847.00 | 851.79 | 733.94 | 13,624 |
| 2024-11-19 | 859.90 | 859.90 | 845.00 | 845.30 | 728.35 | 29,185 |
| 2024-11-18 | 869.00 | 869.00 | 849.00 | 850.35 | 732.70 | 11,884 |
| 2024-11-15 | 874.00 | 874.00 | 866.00 | 866.66 | 746.76 | 23,466 |
| 2024-11-14 | 865.45 | 865.45 | 865.00 | 865.11 | 745.42 | 101,657 |
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.