Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,027.90
+17.30 (1.71%)
Last updated: Sep 1, 2025, 9:30 AM CLT
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,027.90 | - | 1.71% | 139,687 |
| Aug 29, 2025 | 1,016.00 | 1,018.50 | 1,009.00 | 1,010.60 | - | 1.02% | 8,169 |
| Aug 28, 2025 | 1,000.40 | 1,015.50 | 1,000.40 | 1,000.40 | - | - | 3,537 |
| Aug 27, 2025 | 1,000.00 | 1,000.40 | 1,000.00 | 1,000.40 | - | 0.17% | 9,115 |
| Aug 26, 2025 | 989.26 | 998.68 | 989.26 | 998.68 | - | 0.95% | 11,740 |
| Aug 25, 2025 | 989.26 | 999.24 | 989.26 | 989.26 | - | - | 6,441 |
| Aug 22, 2025 | 991.00 | 991.00 | 989.20 | 989.26 | - | 0.02% | 19,350 |
| Aug 21, 2025 | 988.05 | 990.00 | 988.05 | 989.05 | - | 0.10% | 15,704 |
| Aug 20, 2025 | 980.00 | 990.50 | 980.00 | 988.05 | - | 0.96% | 10,677 |
| Aug 19, 2025 | 990.00 | 990.99 | 963.92 | 978.61 | - | 0.04% | 12,197 |
| Aug 18, 2025 | 992.14 | 992.14 | 963.43 | 978.24 | - | -0.96% | 12,003 |
| Aug 14, 2025 | 980.00 | 988.59 | 980.00 | 987.68 | - | 2.55% | 44,114 |
| Aug 13, 2025 | 983.00 | 987.00 | 962.94 | 963.15 | - | -1.83% | 26,401 |
| Aug 12, 2025 | 983.00 | 983.00 | 981.07 | 981.07 | - | - | 4,832 |
| Aug 11, 2025 | 968.11 | 983.00 | 965.00 | 981.07 | - | 1.34% | 42,038 |
| Aug 8, 2025 | 964.90 | 984.00 | 964.90 | 968.11 | - | -2.09% | 49,601 |
| Aug 7, 2025 | 965.00 | 990.00 | 965.00 | 988.82 | - | 3.12% | 16,652 |
| Aug 6, 2025 | 960.68 | 960.68 | 955.80 | 958.92 | - | 2.47% | 14,067 |
| Aug 5, 2025 | 933.00 | 940.10 | 927.35 | 935.83 | - | 0.91% | 139,458 |
| Aug 4, 2025 | 929.50 | 950.00 | 923.99 | 927.35 | - | -0.20% | 76,274 |
| Aug 1, 2025 | 949.50 | 949.50 | 925.00 | 929.24 | - | -2.05% | 36,343 |
| Jul 31, 2025 | 976.71 | 976.71 | 946.00 | 948.65 | - | -2.87% | 161,202 |
| Jul 30, 2025 | 977.00 | 979.99 | 970.00 | 976.71 | - | 0.06% | 16,807 |
| Jul 29, 2025 | 984.03 | 984.03 | 976.10 | 976.10 | - | - | 4,407 |
| Jul 28, 2025 | 980.98 | 980.98 | 975.00 | 976.10 | - | -0.25% | 35,501 |
| Jul 25, 2025 | 995.00 | 995.00 | 977.00 | 978.53 | - | -2.15% | 46,250 |
| Jul 24, 2025 | 1,000.00 | 1,000.00 | 999.90 | 1,000.00 | - | - | 7,246 |
| Jul 23, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | - | - | 5,568 |
| Jul 22, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | - | -1.85% | 15,624 |
| Jul 21, 2025 | 1,029.70 | 1,029.70 | 1,008.40 | 1,018.80 | - | 1.03% | 8,638 |
| Jul 18, 2025 | 1,001.10 | 1,010.00 | 1,001.10 | 1,008.40 | - | 0.79% | 9,853 |
| Jul 17, 2025 | 1,029.00 | 1,050.00 | 1,000.50 | 1,000.50 | - | - | 2,256 |
| Jul 15, 2025 | 1,010.00 | 1,010.00 | 1,000.50 | 1,000.50 | - | - | 3,161 |
| Jul 14, 2025 | 1,005.00 | 1,005.30 | 992.00 | 1,000.50 | - | 0.04% | 129,080 |
| Jul 11, 2025 | 1,000.40 | 1,001.00 | 1,000.10 | 1,000.10 | - | - | 2,749 |
| Jul 10, 2025 | 990.00 | 1,019.90 | 990.00 | 1,000.10 | - | 1.31% | 134,784 |
| Jul 9, 2025 | 1,021.50 | 1,021.50 | 980.00 | 987.15 | - | -3.28% | 64,081 |
| Jul 8, 2025 | 1,042.10 | 1,042.10 | 1,018.00 | 1,020.60 | - | -2.06% | 45,435 |
| Jul 7, 2025 | 1,041.00 | 1,049.90 | 1,038.00 | 1,042.10 | - | 0.12% | 9,619 |
| Jul 4, 2025 | 1,044.40 | 1,044.40 | 1,036.20 | 1,040.80 | - | -0.35% | 24,992 |
| Jul 3, 2025 | 1,026.00 | 1,044.50 | 1,026.00 | 1,044.50 | - | 2.52% | 31,290 |
| Jul 2, 2025 | 1,025.00 | 1,026.00 | 1,011.00 | 1,018.80 | - | -0.74% | 69,283 |
| Jul 1, 2025 | 1,067.20 | 1,067.20 | 1,024.50 | 1,026.40 | - | -2.17% | 16,505 |
| Jun 30, 2025 | 1,060.10 | 1,060.10 | 1,044.20 | 1,049.20 | - | -0.46% | 26,865 |
| Jun 27, 2025 | 1,045.00 | 1,054.00 | 1,045.00 | 1,054.00 | - | 4.25% | 18,152 |
| Jun 26, 2025 | 1,039.80 | 1,043.90 | 1,011.00 | 1,011.00 | - | - | 1,829 |
| Jun 25, 2025 | 1,012.00 | 1,029.70 | 1,011.00 | 1,011.00 | - | - | 2,856 |
| Jun 24, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | -0.04% | 16,342 |
| Jun 23, 2025 | 1,043.90 | 1,043.90 | 1,004.40 | 1,011.40 | - | -3.46% | 22,179 |
| Jun 19, 2025 | 1,058.90 | 1,058.90 | 1,040.30 | 1,047.60 | - | -1.07% | 17,612 |