Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,004.30
-0.40 (-0.04%)
At close: Mar 24, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.30 | 1,004.30 | -0.04% | 9,767 |
| Mar 23, 2026 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | - | 2,026 |
| Mar 20, 2026 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | - | 920 |
| Mar 19, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,004.70 | 1,004.70 | - | 5,576 |
| Mar 18, 2026 | 1,000.00 | 1,009.40 | 1,000.00 | 1,004.70 | 1,004.70 | 0.47% | 20,175 |
| Mar 17, 2026 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.37% | 21,405 |
| Mar 16, 2026 | 990.00 | 1,000.00 | 990.00 | 996.27 | 996.27 | 0.39% | 18,840 |
| Mar 13, 2026 | 1,000.00 | 1,000.00 | 990.00 | 992.40 | 992.40 | -0.76% | 24,294 |
| Mar 12, 2026 | 1,017.10 | 1,017.10 | 999.00 | 999.99 | 999.99 | -1.68% | 28,450 |
| Mar 11, 2026 | 1,014.00 | 1,019.50 | 1,014.00 | 1,017.10 | 1,017.10 | - | 6,809 |
| Mar 10, 2026 | 1,010.00 | 1,019.50 | 1,010.00 | 1,017.10 | 1,017.10 | 1.65% | 24,898 |
| Mar 9, 2026 | 1,016.00 | 1,016.00 | 996.50 | 1,000.60 | 1,000.60 | -1.87% | 43,044 |
| Mar 6, 2026 | 1,019.90 | 1,020.00 | 998.89 | 1,019.70 | 1,019.70 | -0.17% | 24,521 |
| Mar 5, 2026 | 1,014.90 | 1,020.00 | 1,014.90 | 1,021.40 | 1,021.40 | 0.65% | 16,278 |
| Mar 4, 2026 | 1,015.60 | 1,015.60 | 1,014.00 | 1,014.80 | 1,014.80 | -1.26% | 51,283 |
| Mar 3, 2026 | 1,052.80 | 1,052.80 | 1,018.00 | 1,027.70 | 1,027.70 | -2.38% | 48,967 |
| Mar 2, 2026 | 1,055.00 | 1,063.90 | 1,046.00 | 1,052.80 | 1,052.80 | -1.49% | 10,270 |
| 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 |