Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,068.70
-5.70 (-0.53%)
At close: Feb 27, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,074.00 | 1,074.00 | 1,045.10 | 1,068.70 | 1,068.70 | -0.53% | 72,117 |
| Feb 26, 2026 | 1,075.60 | 1,075.60 | 1,062.80 | 1,074.40 | 1,074.40 | -0.14% | 22,456 |
| Feb 25, 2026 | 1,075.60 | 1,076.80 | 1,075.60 | 1,075.90 | 1,075.90 | 0.14% | 10,950 |
| Feb 24, 2026 | 1,073.80 | 1,076.20 | 1,072.80 | 1,074.40 | 1,074.40 | -1.61% | 47,701 |
| Feb 23, 2026 | 1,092.00 | 1,092.00 | 1,074.00 | 1,092.00 | 1,092.00 | - | 6,336 |
| Feb 20, 2026 | 1,064.90 | 1,094.80 | 1,064.90 | 1,092.00 | 1,092.00 | 0.66% | 20,296 |
| Feb 19, 2026 | 1,084.80 | 1,084.80 | 1,072.80 | 1,084.80 | 1,084.80 | - | 6,864 |
| Feb 18, 2026 | 1,078.00 | 1,092.10 | 1,078.00 | 1,084.80 | 1,084.80 | 0.63% | 41,006 |
| Feb 17, 2026 | 1,070.00 | 1,090.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.28% | 27,103 |
| Feb 16, 2026 | 1,073.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 0.26% | 96,703 |
| Feb 13, 2026 | 1,073.00 | 1,073.00 | 1,070.00 | 1,072.20 | 1,072.20 | 0.36% | 9,480 |
| Feb 12, 2026 | 1,073.00 | 1,073.00 | 1,072.90 | 1,068.40 | 1,068.40 | - | 6,699 |
| Feb 11, 2026 | 1,070.00 | 1,075.00 | 1,050.00 | 1,068.40 | 1,068.40 | -2.76% | 54,648 |
| Feb 10, 2026 | 1,095.00 | 1,095.00 | 1,070.00 | 1,098.70 | 1,098.70 | - | 5,319 |
| Feb 9, 2026 | 1,108.20 | 1,108.20 | 1,075.00 | 1,098.70 | 1,098.70 | -2.49% | 38,615 |
| Feb 6, 2026 | 1,040.00 | 1,200.00 | 1,040.00 | 1,126.70 | 1,126.70 | 8.31% | 99,084 |
| Feb 5, 2026 | 1,048.00 | 1,048.00 | 1,040.00 | 1,040.30 | 1,040.30 | -0.69% | 14,795 |
| Feb 4, 2026 | 1,047.20 | 1,048.00 | 1,047.00 | 1,047.50 | 1,047.50 | -0.68% | 41,382 |
| Feb 3, 2026 | 1,067.40 | 1,067.40 | 1,046.00 | 1,054.70 | 1,054.70 | -1.19% | 92,225 |
| Feb 2, 2026 | 1,060.00 | 1,069.00 | 1,060.00 | 1,067.40 | 1,067.40 | 0.48% | 8,510 |
| Jan 30, 2026 | 1,079.00 | 1,079.00 | 1,060.10 | 1,062.30 | 1,062.30 | -1.56% | 14,885 |
| Jan 29, 2026 | 1,101.00 | 1,101.00 | 1,078.70 | 1,079.10 | 1,079.10 | -1.15% | 17,235 |
| Jan 28, 2026 | 1,085.00 | 1,100.00 | 1,069.20 | 1,091.60 | 1,091.60 | 0.60% | 62,049 |
| Jan 27, 2026 | 1,091.00 | 1,091.00 | 1,065.00 | 1,085.10 | 1,085.10 | -0.54% | 140,302 |
| Jan 26, 2026 | 1,100.00 | 1,100.10 | 1,078.70 | 1,091.00 | 1,091.00 | -0.63% | 70,432 |
| Jan 23, 2026 | 1,099.90 | 1,110.00 | 1,089.50 | 1,097.90 | 1,097.90 | -0.18% | 66,933 |
| Jan 22, 2026 | 1,098.40 | 1,098.40 | 1,098.40 | 1,099.90 | 1,099.90 | -1.46% | 17,257 |
| Jan 21, 2026 | 1,098.40 | 1,122.00 | 1,098.40 | 1,116.20 | 1,116.20 | 1.39% | 22,689 |
| Jan 20, 2026 | 1,079.90 | 1,104.00 | 1,079.90 | 1,100.90 | 1,100.90 | 0.88% | 32,232 |
| Jan 19, 2026 | 1,112.00 | 1,112.00 | 1,083.60 | 1,091.30 | 1,091.30 | - | 4,990 |
| Jan 16, 2026 | 1,081.00 | 1,100.00 | 1,081.00 | 1,091.30 | 1,091.30 | 0.99% | 18,780 |
| 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 |