Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,019.70
-7.10 (-0.69%)
At close: Apr 17, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,019.70 | 1,019.70 | -0.69% | 12,290 |
| Apr 16, 2026 | 1,016.50 | 1,018.00 | 1,016.50 | 1,026.80 | 1,026.80 | - | 7,081 |
| Apr 15, 2026 | 1,021.00 | 1,032.00 | 1,019.00 | 1,026.80 | 1,026.80 | 0.57% | 26,336 |
| Apr 14, 2026 | 1,042.80 | 1,042.80 | 1,020.00 | 1,021.00 | 1,021.00 | -0.02% | 22,931 |
| Apr 13, 2026 | 1,044.90 | 1,044.90 | 1,020.00 | 1,021.20 | 1,021.20 | -0.18% | 29,026 |
| Apr 10, 2026 | 1,023.00 | 1,023.00 | 1,022.40 | 1,023.00 | 1,023.00 | 0.03% | 13,040 |
| Apr 9, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,022.70 | 1,022.70 | 0.01% | 27,709 |
| Apr 8, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,022.60 | 1,022.60 | 0.71% | 53,440 |
| Apr 7, 2026 | 1,018.00 | 1,018.00 | 1,015.00 | 1,015.40 | 1,015.40 | -0.53% | 19,747 |
| Apr 6, 2026 | 1,021.60 | 1,021.60 | 1,019.00 | 1,020.80 | 1,020.80 | -0.08% | 21,040 |
| Apr 2, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,021.60 | 1,021.60 | - | 5,675 |
| Apr 1, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,021.60 | 1,021.60 | 0.09% | 23,281 |
| Mar 31, 2026 | 1,020.00 | 1,020.00 | 1,019.00 | 1,020.70 | 1,020.70 | 0.25% | 8,960 |
| Mar 30, 2026 | 1,014.00 | 1,019.50 | 1,014.00 | 1,018.20 | 1,018.20 | 0.82% | 8,713 |
| Mar 27, 2026 | 1,014.00 | 1,014.00 | 1,010.00 | 1,009.90 | 1,009.90 | 0.56% | 14,704 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,004.30 | 1,004.30 | - | 3,803 |
| Mar 25, 2026 | 1,000.00 | 1,004.30 | 1,000.00 | 1,004.30 | 1,004.30 | - | 17,195 |
| 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 |