Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,126.70
+86.40 (8.31%)
At close: Feb 6, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |