Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 946.00
-30.71 (-3.14%)
At close: Jul 31, 2025, 4:00 PM CLT
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 975.00 | 976.71 | 946.00 | 946.00 | - | -3.14% | 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 |
| Jun 18, 2025 | 1,060.00 | 1,060.00 | 1,058.90 | 1,058.90 | - | -1.77% | 13,506 |
| Jun 17, 2025 | 1,081.40 | 1,081.40 | 1,078.00 | 1,078.00 | - | -0.15% | 21,386 |
| Jun 16, 2025 | 1,080.00 | 1,080.00 | 1,079.00 | 1,079.60 | - | 0.17% | 8,527 |
| Jun 13, 2025 | 1,080.00 | 1,090.60 | 1,074.00 | 1,077.80 | - | -0.20% | 32,895 |
| Jun 12, 2025 | 1,079.00 | 1,080.20 | 1,078.00 | 1,080.00 | - | 0.15% | 28,650 |
| Jun 11, 2025 | 1,078.00 | 1,079.00 | 1,078.00 | 1,078.40 | - | 0.04% | 13,689 |
| Jun 10, 2025 | 1,080.40 | 1,080.40 | 1,060.00 | 1,078.00 | - | 1.77% | 21,732 |
| Jun 9, 2025 | 1,030.00 | 1,060.00 | 1,030.00 | 1,059.30 | - | 3.34% | 19,187 |
| Jun 6, 2025 | 1,027.00 | 1,028.00 | 1,025.10 | 1,025.10 | - | - | 5,075 |
| Jun 5, 2025 | 1,027.00 | 1,028.00 | 1,025.10 | 1,025.10 | - | - | 2,826 |
| Jun 4, 2025 | 1,020.00 | 1,025.10 | 1,010.00 | 1,025.10 | - | 1.36% | 25,698 |
| Jun 3, 2025 | 995.20 | 1,025.00 | 995.20 | 1,011.30 | - | 2.54% | 37,063 |
| Jun 2, 2025 | 981.74 | 986.29 | 981.74 | 986.29 | - | 0.46% | 35,579 |
| May 30, 2025 | 971.85 | 998.00 | 971.85 | 981.74 | - | 1.86% | 44,920 |
| May 29, 2025 | 965.00 | 965.00 | 963.84 | 963.84 | - | - | 4,193 |
| May 28, 2025 | 965.00 | 965.00 | 963.84 | 963.84 | - | 0.51% | 8,158 |
| May 27, 2025 | 965.00 | 965.00 | 958.99 | 958.99 | - | - | 5,484 |
| May 26, 2025 | 955.00 | 958.99 | 950.00 | 958.99 | - | - | 5,063 |
| May 23, 2025 | 965.00 | 965.00 | 958.99 | 958.99 | - | - | 4,749 |
| May 22, 2025 | 959.74 | 960.00 | 958.99 | 958.99 | - | -0.08% | 26,362 |
| May 20, 2025 | 973.00 | 975.00 | 950.00 | 959.74 | - | -1.21% | 30,106 |