Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,065.20
+5.90 (0.56%)
At close: Sep 26, 2025
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,070.00 | 1,070.00 | 1,039.30 | 1,047.30 | 1,047.30 | -1.13% | 15,738 |
| Sep 25, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,059.30 | 1,059.30 | - | 2,333 |
| Sep 24, 2025 | 1,067.20 | 1,067.20 | 1,059.00 | 1,059.30 | 1,059.30 | 0.42% | 13,973 |
| Sep 23, 2025 | 1,056.60 | 1,056.60 | 1,054.90 | 1,054.90 | 1,054.90 | -0.16% | 20,768 |
| Sep 22, 2025 | 1,055.00 | 1,067.00 | 1,055.00 | 1,056.60 | 1,056.60 | 0.45% | 9,118 |
| Sep 17, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,051.90 | 1,051.90 | - | 4,788 |
| Sep 16, 2025 | 1,060.00 | 1,060.00 | 1,060.00 | 1,051.90 | 1,051.90 | - | 3,130 |
| Sep 15, 2025 | 1,063.50 | 1,063.50 | 1,063.50 | 1,051.90 | 1,051.90 | - | 6,646 |
| Sep 12, 2025 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | - | 784 |
| Sep 11, 2025 | 1,040.00 | 1,065.20 | 1,040.00 | 1,051.90 | 1,051.90 | - | 9,595 |
| Sep 10, 2025 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | 1,051.90 | - | 4,439 |
| Sep 9, 2025 | 1,049.90 | 1,057.10 | 1,049.90 | 1,051.90 | 1,051.90 | 1.10% | 29,052 |
| Sep 8, 2025 | 1,049.90 | 1,049.90 | 1,049.90 | 1,040.50 | 1,040.50 | - | 4,033 |
| Sep 5, 2025 | 1,030.90 | 1,040.00 | 1,030.90 | 1,040.50 | 1,040.50 | 0.93% | 28,718 |
| Sep 4, 2025 | 1,032.00 | 1,036.90 | 1,032.00 | 1,030.90 | 1,030.90 | - | 4,427 |
| Sep 3, 2025 | 1,022.00 | 1,039.70 | 1,022.00 | 1,030.90 | 1,030.90 | 1.01% | 14,572 |
| Sep 2, 2025 | 1,028.00 | 1,034.00 | 1,004.80 | 1,020.60 | 1,020.60 | -0.71% | 48,353 |
| Sep 1, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,027.90 | 1,027.90 | 1.71% | 139,687 |
| Aug 29, 2025 | 1,018.50 | 1,018.50 | 1,009.00 | 1,010.60 | 1,010.60 | 1.02% | 8,169 |
| Aug 28, 2025 | 1,015.50 | 1,015.50 | 1,015.50 | 1,000.40 | 1,000.40 | - | 3,537 |
| Aug 27, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.40 | 1,000.40 | 0.17% | 9,115 |
| Aug 26, 2025 | 998.00 | 998.00 | 998.00 | 998.68 | 998.68 | 0.95% | 11,740 |
| Aug 25, 2025 | 991.00 | 999.24 | 991.00 | 989.26 | 989.26 | - | 6,441 |
| Aug 22, 2025 | 989.20 | 989.20 | 989.20 | 989.26 | 989.26 | 0.02% | 19,350 |
| Aug 21, 2025 | 990.00 | 990.00 | 989.00 | 989.05 | 989.05 | 0.10% | 15,704 |
| Aug 20, 2025 | 986.00 | 990.50 | 986.00 | 988.05 | 988.05 | 0.96% | 10,677 |
| Aug 19, 2025 | 990.99 | 990.99 | 963.92 | 978.61 | 978.61 | 0.04% | 12,197 |
| Aug 18, 2025 | 992.00 | 992.00 | 963.43 | 978.24 | 978.24 | -0.96% | 12,003 |
| Aug 14, 2025 | 980.00 | 988.59 | 980.00 | 987.68 | 987.68 | 2.55% | 44,114 |
| Aug 13, 2025 | 982.00 | 987.00 | 962.94 | 963.15 | 963.15 | -1.83% | 26,401 |
| Aug 12, 2025 | 981.07 | 981.07 | 981.07 | 981.07 | 981.07 | - | 4,832 |
| Aug 11, 2025 | 965.00 | 983.00 | 965.00 | 981.07 | 981.07 | 1.34% | 42,038 |
| Aug 8, 2025 | 964.90 | 984.00 | 964.90 | 968.11 | 968.11 | -2.09% | 49,601 |
| Aug 7, 2025 | 970.83 | 990.00 | 970.83 | 988.82 | 988.82 | 3.12% | 16,652 |
| Aug 6, 2025 | 960.67 | 960.67 | 955.80 | 958.92 | 958.92 | 2.47% | 13,553 |
| Aug 5, 2025 | 933.00 | 940.10 | 927.35 | 935.83 | 935.83 | 0.91% | 139,458 |
| Aug 4, 2025 | 929.24 | 950.00 | 923.99 | 927.35 | 927.35 | -0.20% | 76,274 |
| Aug 1, 2025 | 948.00 | 948.00 | 925.00 | 929.24 | 929.24 | -2.05% | 36,343 |
| Jul 31, 2025 | 976.71 | 976.71 | 946.00 | 948.65 | 948.65 | -2.87% | 161,202 |
| Jul 30, 2025 | 979.99 | 979.99 | 970.00 | 976.71 | 976.71 | 0.06% | 16,807 |
| Jul 29, 2025 | 980.00 | 980.00 | 980.00 | 976.10 | 976.10 | - | 4,407 |
| Jul 28, 2025 | 980.00 | 980.98 | 975.00 | 976.10 | 976.10 | -0.25% | 35,501 |
| Jul 25, 2025 | 990.00 | 990.00 | 977.00 | 978.53 | 978.53 | -2.15% | 46,250 |
| Jul 24, 2025 | 999.90 | 999.90 | 999.90 | 1,000.00 | 1,000.00 | - | 7,246 |
| Jul 23, 2025 | 999.00 | 999.00 | 999.00 | 1,000.00 | 1,000.00 | - | 5,568 |
| Jul 22, 2025 | 1,014.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.85% | 15,624 |
| Jul 21, 2025 | 1,025.00 | 1,025.00 | 1,008.40 | 1,018.80 | 1,018.80 | 1.03% | 8,638 |
| Jul 18, 2025 | 1,001.10 | 1,010.00 | 1,001.10 | 1,008.40 | 1,008.40 | 0.79% | 9,853 |
| Jul 17, 2025 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | - | 2,256 |
| Jul 15, 2025 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | - | 3,161 |