Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,045.00
+30.40 (3.00%)
At close: May 15, 2026
Zona Franca de Iquique Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,024.60 | 1,045.00 | 1,024.60 | 1,045.00 | 1,045.00 | 3.00% | 20,532 |
| May 14, 2026 | 1,015.00 | 1,015.00 | 1,015.00 | 1,014.60 | 1,014.60 | -0.03% | 24,017 |
| May 13, 2026 | 1,037.90 | 1,037.90 | 1,014.70 | 1,014.90 | 1,014.90 | -2.21% | 31,469 |
| May 12, 2026 | 1,038.80 | 1,045.00 | 1,037.50 | 1,037.80 | 1,037.80 | -0.10% | 31,206 |
| May 11, 2026 | 1,037.80 | 1,040.00 | 1,036.00 | 1,038.80 | 1,038.80 | 1.96% | 13,096 |
| May 8, 2026 | 1,035.80 | 1,040.00 | 1,035.80 | 1,018.80 | 1,018.80 | - | 7,268 |
| May 7, 2026 | 995.00 | 1,020.10 | 995.00 | 1,018.80 | 1,018.80 | 1.79% | 18,946 |
| May 6, 2026 | 1,006.90 | 1,010.00 | 969.00 | 1,000.90 | 1,000.90 | -0.60% | 251,755 |
| May 5, 2026 | 1,022.40 | 1,022.40 | 1,006.80 | 1,006.90 | 1,006.90 | -1.51% | 33,387 |
| May 4, 2026 | 1,024.60 | 1,024.60 | 1,020.10 | 1,022.30 | 1,022.30 | 0.82% | 27,047 |
| Apr 30, 2026 | 1,015.20 | 1,015.20 | 1,013.00 | 1,014.00 | 1,014.00 | -0.02% | 29,963 |
| Apr 29, 2026 | 1,014.70 | 1,014.70 | 1,013.00 | 1,014.20 | 1,014.20 | -1.99% | 52,756 |
| Apr 28, 2026 | 1,050.00 | 1,050.00 | 1,027.00 | 1,034.80 | 1,034.80 | -1.49% | 9,442 |
| Apr 27, 2026 | 1,068.00 | 1,069.20 | 1,050.00 | 1,050.50 | 1,050.50 | 1.00% | 15,338 |
| Apr 24, 2026 | 1,030.40 | 1,040.10 | 1,030.40 | 1,040.10 | 1,040.10 | 0.08% | 59,040 |
| Apr 23, 2026 | 1,025.00 | 1,039.30 | 1,025.00 | 1,039.30 | 1,039.30 | 1.33% | 33,706 |
| Apr 22, 2026 | 1,022.00 | 1,024.00 | 1,022.00 | 1,025.70 | 1,025.70 | - | 7,581 |
| Apr 21, 2026 | 1,020.00 | 1,027.00 | 1,019.00 | 1,025.70 | 1,025.70 | 0.62% | 21,239 |
| Apr 20, 2026 | 1,020.00 | 1,020.00 | 1,018.00 | 1,019.40 | 1,019.40 | -0.03% | 22,384 |
| 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 |