Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,036.10
-3.80 (-0.37%)
At close: Dec 2, 2025
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,089.50 | 1,089.50 | 1,054.00 | 1,056.80 | 1,056.80 | -4.04% | 20,803 |
| Nov 21, 2025 | 1,098.00 | 1,109.00 | 1,095.00 | 1,101.30 | 1,067.74 | 2.32% | 50,575 |
| Nov 20, 2025 | 1,070.00 | 1,081.00 | 1,070.00 | 1,076.30 | 1,043.50 | 0.59% | 10,737 |
| Nov 19, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,037.39 | 0.12% | 13,342 |
| Nov 18, 2025 | 1,068.00 | 1,069.00 | 1,068.00 | 1,068.70 | 1,036.13 | 0.17% | 11,946 |
| Nov 17, 2025 | 1,064.50 | 1,068.00 | 1,064.00 | 1,066.90 | 1,034.39 | 0.50% | 22,600 |
| Nov 14, 2025 | 1,059.00 | 1,064.00 | 1,059.00 | 1,061.60 | 1,029.25 | 0.25% | 25,323 |
| Nov 13, 2025 | 1,059.00 | 1,059.50 | 1,058.00 | 1,058.90 | 1,026.63 | 0.05% | 18,083 |
| Nov 12, 2025 | 1,058.40 | 1,058.40 | 1,058.00 | 1,058.40 | 1,026.15 | - | 9,634 |
| Nov 11, 2025 | 1,059.90 | 1,059.90 | 1,058.00 | 1,058.40 | 1,026.15 | 0.28% | 10,232 |
| Nov 10, 2025 | 1,055.00 | 1,060.00 | 1,055.00 | 1,055.40 | 1,023.24 | 0.43% | 115,319 |
| Nov 7, 2025 | 1,050.00 | 1,058.00 | 1,049.60 | 1,050.90 | 1,018.88 | 0.11% | 39,503 |
| Nov 6, 2025 | 1,060.00 | 1,060.00 | 1,049.00 | 1,049.70 | 1,017.71 | 0.24% | 18,691 |
| Nov 5, 2025 | 1,047.80 | 1,050.00 | 1,029.00 | 1,047.20 | 1,015.29 | 1.87% | 40,514 |
| Nov 4, 2025 | 1,027.20 | 1,035.00 | 1,027.10 | 1,028.00 | 996.67 | 0.19% | 61,440 |
| Nov 3, 2025 | 1,040.00 | 1,040.00 | 1,023.00 | 1,026.00 | 994.73 | -2.17% | 58,748 |
| Oct 30, 2025 | 1,041.80 | 1,048.90 | 1,041.80 | 1,048.80 | 1,016.84 | 0.87% | 16,534 |
| Oct 29, 2025 | 1,039.00 | 1,039.80 | 1,039.00 | 1,039.80 | 1,008.11 | 0.56% | 7,774 |
| Oct 28, 2025 | 1,030.00 | 1,035.00 | 1,030.00 | 1,034.00 | 1,002.49 | 0.37% | 19,616 |
| Oct 27, 2025 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.20 | 998.81 | -0.22% | 17,256 |
| Oct 24, 2025 | 1,033.70 | 1,034.00 | 1,030.30 | 1,032.50 | 1,001.04 | 0.23% | 20,207 |
| Oct 23, 2025 | 1,033.70 | 1,033.70 | 1,026.90 | 1,030.10 | 998.71 | 0.31% | 10,899 |
| Oct 22, 2025 | 1,013.00 | 1,013.00 | 1,013.00 | 1,026.90 | 995.61 | - | 7,626 |
| Oct 21, 2025 | 1,024.00 | 1,030.00 | 1,024.00 | 1,026.90 | 995.61 | 0.20% | 28,841 |
| Oct 20, 2025 | 1,028.00 | 1,028.00 | 1,023.90 | 1,024.90 | 993.67 | -0.50% | 52,955 |
| Oct 17, 2025 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.10 | 998.71 | -1.61% | 48,789 |
| Oct 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,047.00 | 1,015.09 | - | 6,907 |
| Oct 15, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,047.00 | 1,015.09 | - | 3,500 |
| Oct 14, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,047.00 | 1,015.09 | - | 6,302 |
| Oct 13, 2025 | 1,015.10 | 1,015.10 | 1,015.10 | 1,047.00 | 1,015.09 | - | 1,419 |
| Oct 10, 2025 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,015.09 | 0.06% | 23,138 |
| Oct 9, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,046.40 | 1,014.51 | - | 6,381 |
| Oct 8, 2025 | 1,046.40 | 1,046.40 | 1,046.40 | 1,046.40 | 1,014.51 | - | 3,696 |
| Oct 7, 2025 | 1,052.50 | 1,052.50 | 1,048.60 | 1,046.40 | 1,014.51 | - | 4,929 |
| Oct 6, 2025 | 1,050.00 | 1,051.00 | 1,041.70 | 1,046.40 | 1,014.51 | -1.27% | 14,682 |
| Oct 3, 2025 | 1,064.00 | 1,064.00 | 1,060.00 | 1,059.90 | 1,027.60 | -0.41% | 19,227 |
| Oct 2, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.30 | 1,031.87 | - | 8,015 |
| Oct 1, 2025 | 1,065.00 | 1,065.00 | 1,062.50 | 1,064.30 | 1,031.87 | 1.62% | 11,845 |
| Sep 30, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,047.30 | 1,015.39 | - | 5,530 |
| Sep 29, 2025 | 1,049.00 | 1,049.00 | 1,049.00 | 1,047.30 | 1,015.39 | - | 3,353 |
| Sep 26, 2025 | 1,070.00 | 1,070.00 | 1,039.30 | 1,047.30 | 1,015.39 | -1.13% | 15,738 |
| Sep 25, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.30 | 1,027.02 | - | 2,333 |
| Sep 24, 2025 | 1,067.20 | 1,067.20 | 1,059.00 | 1,059.30 | 1,027.02 | 0.42% | 13,973 |
| Sep 23, 2025 | 1,056.60 | 1,056.60 | 1,054.90 | 1,054.90 | 1,022.75 | -0.16% | 20,768 |