Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,080.60
+6.40 (0.60%)
At close: Jan 15, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,060.00 | 1,080.40 | 1,060.00 | 1,080.60 | 1,080.60 | 0.60% | 28,042 |
| Jan 14, 2026 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | - | 1,415 |
| Jan 13, 2026 | 1,055.00 | 1,060.00 | 1,055.00 | 1,074.20 | 1,074.20 | - | 5,684 |
| Jan 12, 2026 | 1,074.00 | 1,075.00 | 1,070.00 | 1,074.20 | 1,074.20 | 2.36% | 18,981 |
| Jan 9, 2026 | 1,054.00 | 1,057.00 | 1,054.00 | 1,049.40 | 1,049.40 | - | 2,673 |
| Jan 8, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,049.40 | 1,049.40 | - | 7,540 |
| Jan 7, 2026 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.40 | 1,049.40 | - | 13,911 |
| Jan 6, 2026 | 1,048.00 | 1,050.00 | 1,048.00 | 1,049.40 | 1,049.40 | 0.08% | 13,514 |
| Jan 5, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.60 | 1,048.60 | 0.11% | 8,521 |
| Jan 2, 2026 | 1,049.10 | 1,050.00 | 1,040.00 | 1,047.40 | 1,047.40 | -2.09% | 34,732 |
| Dec 30, 2025 | 1,039.80 | 1,069.90 | 1,039.80 | 1,069.80 | 1,069.80 | 2.56% | 92,461 |
| Dec 29, 2025 | 1,029.90 | 1,047.00 | 1,028.00 | 1,043.10 | 1,043.10 | 0.97% | 52,991 |
| Dec 26, 2025 | 1,020.00 | 1,040.00 | 1,020.00 | 1,033.10 | 1,033.10 | -0.66% | 45,240 |
| Dec 24, 2025 | 1,034.00 | 1,040.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.57% | 12,715 |
| Dec 23, 2025 | 1,034.00 | 1,040.00 | 1,034.00 | 1,034.10 | 1,034.10 | 0.01% | 21,788 |
| Dec 22, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | - | 5,936 |
| Dec 19, 2025 | 1,034.00 | 1,034.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.08% | 21,057 |
| Dec 18, 2025 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | - | 3,150 |
| Dec 17, 2025 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | 1,034.80 | - | 3,539 |
| Dec 16, 2025 | 1,034.90 | 1,034.90 | 1,030.00 | 1,034.80 | 1,034.80 | - | 7,260 |
| Dec 15, 2025 | 1,030.00 | 1,035.00 | 1,030.00 | 1,034.80 | 1,034.80 | -0.06% | 14,240 |
| Dec 12, 2025 | 1,041.00 | 1,043.70 | 1,025.00 | 1,035.40 | 1,035.40 | -0.14% | 8,967 |
| Dec 11, 2025 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - | 2,354 |
| Dec 10, 2025 | 1,029.20 | 1,050.00 | 1,028.60 | 1,036.90 | 1,036.90 | 0.75% | 15,129 |
| Dec 9, 2025 | 1,028.50 | 1,028.50 | 1,028.50 | 1,029.20 | 1,029.20 | 0.07% | 9,165 |
| Dec 5, 2025 | 1,030.00 | 1,030.00 | 1,026.00 | 1,028.50 | 1,028.50 | -0.17% | 16,225 |
| Dec 4, 2025 | 1,036.00 | 1,036.30 | 1,030.00 | 1,030.20 | 1,030.20 | -0.59% | 13,187 |
| Dec 3, 2025 | 1,036.10 | 1,040.00 | 1,034.00 | 1,036.30 | 1,036.30 | 0.02% | 22,210 |
| Dec 2, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,036.10 | 1,036.10 | -0.37% | 7,933 |
| Dec 1, 2025 | 1,040.00 | 1,040.00 | 1,039.90 | 1,039.90 | 1,039.90 | 0.82% | 20,945 |
| Nov 28, 2025 | 1,022.00 | 1,028.50 | 1,020.00 | 1,031.40 | 1,031.40 | 0.73% | 19,069 |
| Nov 27, 2025 | 1,010.00 | 1,100.00 | 1,009.00 | 1,023.90 | 1,023.90 | 1.44% | 120,623 |
| Nov 26, 2025 | 1,035.00 | 1,035.00 | 1,000.00 | 1,009.40 | 1,009.40 | -3.09% | 107,367 |
| Nov 25, 2025 | 1,056.00 | 1,056.00 | 1,040.00 | 1,041.60 | 1,041.60 | -1.44% | 23,808 |
| Nov 24, 2025 | 1,089.50 | 1,089.50 | 1,054.00 | 1,056.80 | 1,056.80 | -4.04% | 20,803 |
| Nov 21, 2025 | 1,098.00 | 1,109.00 | 1,095.00 | 1,101.30 | 1,067.74 | 2.32% | 50,575 |
| Nov 20, 2025 | 1,070.00 | 1,081.00 | 1,070.00 | 1,076.30 | 1,043.50 | 0.59% | 10,737 |
| Nov 19, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,037.39 | 0.12% | 13,342 |
| Nov 18, 2025 | 1,068.00 | 1,069.00 | 1,068.00 | 1,068.70 | 1,036.13 | 0.17% | 11,946 |
| Nov 17, 2025 | 1,064.50 | 1,068.00 | 1,064.00 | 1,066.90 | 1,034.39 | 0.50% | 22,600 |
| Nov 14, 2025 | 1,059.00 | 1,064.00 | 1,059.00 | 1,061.60 | 1,029.25 | 0.25% | 25,323 |
| Nov 13, 2025 | 1,059.00 | 1,059.50 | 1,058.00 | 1,058.90 | 1,026.63 | 0.05% | 18,083 |
| Nov 12, 2025 | 1,058.40 | 1,058.40 | 1,058.00 | 1,058.40 | 1,026.15 | - | 9,634 |
| Nov 11, 2025 | 1,059.90 | 1,059.90 | 1,058.00 | 1,058.40 | 1,026.15 | 0.28% | 10,232 |
| Nov 10, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.40 | 1,023.24 | 0.43% | 115,319 |
| Nov 7, 2025 | 1,050.00 | 1,058.00 | 1,049.60 | 1,050.90 | 1,018.88 | 0.11% | 39,503 |
| Nov 6, 2025 | 1,060.00 | 1,060.00 | 1,049.00 | 1,049.70 | 1,017.71 | 0.24% | 18,691 |
| Nov 5, 2025 | 1,047.80 | 1,050.00 | 1,029.00 | 1,047.20 | 1,015.29 | 1.87% | 40,514 |
| Nov 4, 2025 | 1,027.20 | 1,035.00 | 1,027.10 | 1,028.00 | 996.67 | 0.19% | 61,440 |
| Nov 3, 2025 | 1,040.00 | 1,040.00 | 1,023.00 | 1,026.00 | 994.73 | -2.17% | 58,748 |