Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,007.50
+2.40 (0.24%)
At close: Jun 5, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,008.00 | 1,008.00 | 1,006.10 | 1,007.50 | 1,007.50 | 0.24% | 10,020 |
| Jun 4, 2026 | 1,005.20 | 1,005.20 | 1,005.00 | 1,005.10 | 1,005.10 | 0.10% | 10,389 |
| Jun 3, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.10 | 1,004.10 | -0.57% | 26,707 |
| Jun 2, 2026 | 1,012.00 | 1,012.00 | 1,010.00 | 1,009.90 | 1,009.90 | -0.39% | 17,926 |
| Jun 1, 2026 | 1,030.00 | 1,030.00 | 1,014.00 | 1,013.90 | 1,013.90 | -1.86% | 13,529 |
| May 29, 2026 | 1,034.00 | 1,042.10 | 1,030.00 | 1,033.10 | 1,033.10 | 0.16% | 35,968 |
| May 28, 2026 | 1,032.00 | 1,032.00 | 1,029.00 | 1,031.40 | 1,031.40 | 0.17% | 11,490 |
| May 27, 2026 | 1,014.40 | 1,030.00 | 1,014.40 | 1,029.70 | 1,029.70 | 2.52% | 32,205 |
| May 26, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.40 | 1,004.40 | -0.06% | 22,487 |
| May 25, 2026 | 1,005.00 | 1,006.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.22% | 72,473 |
| May 22, 2026 | 1,030.00 | 1,030.00 | 1,025.00 | 1,027.80 | 1,027.80 | 0.25% | 15,084 |
| May 20, 2026 | 1,025.10 | 1,030.00 | 1,025.00 | 1,025.20 | 1,025.20 | -0.52% | 22,017 |
| May 19, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.60 | 1,030.60 | - | 4,345 |
| May 18, 2026 | 1,028.70 | 1,040.00 | 1,027.00 | 1,030.60 | 1,030.60 | 2.16% | 40,859 |
| May 15, 2026 | 1,024.60 | 1,045.00 | 1,024.60 | 1,045.00 | 1,008.81 | 3.00% | 20,532 |
| May 14, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,014.60 | 979.46 | -0.03% | 24,017 |
| May 13, 2026 | 1,037.90 | 1,037.90 | 1,014.70 | 1,014.90 | 979.75 | -2.21% | 31,469 |
| May 12, 2026 | 1,038.80 | 1,045.00 | 1,037.50 | 1,037.80 | 1,001.86 | -0.10% | 31,206 |
| May 11, 2026 | 1,037.80 | 1,040.00 | 1,036.00 | 1,038.80 | 1,002.82 | 1.96% | 13,096 |
| May 8, 2026 | 1,035.80 | 1,040.00 | 1,035.80 | 1,018.80 | 983.52 | - | 7,268 |
| May 7, 2026 | 995.00 | 1,020.10 | 995.00 | 1,018.80 | 983.52 | 1.79% | 18,946 |
| May 6, 2026 | 1,006.90 | 1,010.00 | 969.00 | 1,000.90 | 966.24 | -0.60% | 251,755 |
| May 5, 2026 | 1,022.40 | 1,022.40 | 1,006.80 | 1,006.90 | 972.03 | -1.51% | 33,387 |
| May 4, 2026 | 1,024.60 | 1,024.60 | 1,020.10 | 1,022.30 | 986.90 | 0.82% | 27,047 |
| Apr 30, 2026 | 1,015.20 | 1,015.20 | 1,013.00 | 1,014.00 | 978.88 | -0.02% | 29,963 |
| Apr 29, 2026 | 1,014.70 | 1,014.70 | 1,013.00 | 1,014.20 | 979.08 | -1.99% | 52,756 |
| Apr 28, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,034.80 | 998.96 | -1.49% | 9,442 |
| Apr 27, 2026 | 1,068.00 | 1,069.20 | 1,050.00 | 1,050.50 | 1,014.12 | 1.00% | 15,338 |
| Apr 24, 2026 | 1,030.40 | 1,040.10 | 1,030.40 | 1,040.10 | 1,004.08 | 0.08% | 59,040 |
| Apr 23, 2026 | 1,025.00 | 1,039.30 | 1,025.00 | 1,039.30 | 1,003.31 | 1.33% | 33,706 |
| Apr 22, 2026 | 1,022.00 | 1,024.00 | 1,022.00 | 1,025.70 | 990.18 | - | 7,581 |
| Apr 21, 2026 | 1,020.00 | 1,027.00 | 1,019.00 | 1,025.70 | 990.18 | 0.62% | 21,239 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,018.00 | 1,019.40 | 984.10 | -0.03% | 22,384 |
| Apr 17, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,019.70 | 984.39 | -0.69% | 12,290 |
| Apr 16, 2026 | 1,016.50 | 1,018.00 | 1,016.50 | 1,026.80 | 991.24 | - | 7,081 |
| Apr 15, 2026 | 1,021.00 | 1,032.00 | 1,019.00 | 1,026.80 | 991.24 | 0.57% | 26,336 |
| Apr 14, 2026 | 1,042.80 | 1,042.80 | 1,020.00 | 1,021.00 | 985.64 | -0.02% | 22,931 |
| Apr 13, 2026 | 1,044.90 | 1,044.90 | 1,020.00 | 1,021.20 | 985.83 | -0.18% | 29,026 |
| Apr 10, 2026 | 1,023.00 | 1,023.00 | 1,022.40 | 1,023.00 | 987.57 | 0.03% | 13,040 |
| Apr 9, 2026 | 1,020.00 | 1,030.00 | 1,020.00 | 1,022.70 | 987.28 | 0.01% | 27,709 |
| Apr 8, 2026 | 1,020.00 | 1,025.00 | 1,020.00 | 1,022.60 | 987.19 | 0.71% | 53,440 |
| Apr 7, 2026 | 1,018.00 | 1,018.00 | 1,015.00 | 1,015.40 | 980.24 | -0.53% | 19,747 |
| Apr 6, 2026 | 1,021.60 | 1,021.60 | 1,019.00 | 1,020.80 | 985.45 | -0.08% | 21,040 |
| Apr 2, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,021.60 | 986.22 | - | 5,675 |
| Apr 1, 2026 | 1,025.00 | 1,030.00 | 1,020.00 | 1,021.60 | 986.22 | 0.09% | 23,281 |
| Mar 31, 2026 | 1,020.00 | 1,020.00 | 1,019.00 | 1,020.70 | 985.35 | 0.25% | 8,960 |
| Mar 30, 2026 | 1,014.00 | 1,019.50 | 1,014.00 | 1,018.20 | 982.94 | 0.82% | 8,713 |
| Mar 27, 2026 | 1,014.00 | 1,014.00 | 1,010.00 | 1,009.90 | 974.93 | 0.56% | 14,704 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,004.30 | 969.52 | - | 3,803 |
| Mar 25, 2026 | 1,000.00 | 1,004.30 | 1,000.00 | 1,004.30 | 969.52 | - | 17,195 |