Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,027.00
+17.10 (1.69%)
At close: Nov 2, 2026
Zona Franca de Iquique Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,015.50 | 1,028.00 | 1,015.50 | 1,027.00 | 1,027.00 | 1.69% | 17,680 |
| Oct 30, 2026 | 1,005.00 | 1,009.90 | 1,005.00 | 1,009.90 | 1,009.90 | -0.01% | 16,384 |
| Oct 29, 2026 | 1,010.00 | 1,010.00 | 1,009.90 | 1,010.00 | 1,010.00 | - | 11,351 |
| Oct 28, 2026 | 1,008.00 | 1,010.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.12% | 15,165 |
| Oct 27, 2026 | 1,009.20 | 1,010.00 | 1,009.20 | 1,008.80 | 1,008.80 | -0.16% | 28,373 |
| Oct 26, 2026 | 1,007.50 | 1,010.40 | 1,007.50 | 1,010.40 | 1,010.40 | 0.04% | 17,739 |
| Oct 23, 2026 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 1.48% | 16,728 |
| Oct 22, 2026 | 1,005.00 | 1,005.00 | 990.00 | 995.26 | 995.26 | -0.47% | 28,868 |
| Oct 21, 2026 | 1,003.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.28% | 11,386 |
| Oct 20, 2026 | 1,010.10 | 1,010.10 | 1,000.00 | 1,002.80 | 1,002.80 | -2.64% | 37,488 |
| Oct 19, 2026 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 0.47% | 5,301 |
| Oct 16, 2026 | 1,020.00 | 1,025.20 | 1,020.00 | 1,025.20 | 1,025.20 | 0.01% | 15,744 |
| Oct 15, 2026 | 1,025.10 | 1,025.30 | 1,023.00 | 1,025.10 | 1,025.10 | 0.21% | 23,501 |
| Oct 14, 2026 | 1,023.00 | 1,023.00 | 1,021.80 | 1,023.00 | 1,023.00 | 1.89% | 14,381 |
| Oct 13, 2026 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - | 15,513 |
| Oct 9, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 13,140 |
| Oct 8, 2026 | 998.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.30% | 12,948 |
| Oct 7, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 7,138 |
| Oct 6, 2026 | 995.00 | 995.00 | 993.00 | 995.00 | 995.00 | - | 12,639 |
| Oct 5, 2026 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0.76% | 7,601 |
| Oct 2, 2026 | 987.50 | 987.50 | 987.50 | 987.50 | 987.50 | - | 9,031 |
| Oct 1, 2026 | 985.50 | 997.00 | 984.70 | 987.54 | 987.54 | 0.29% | 29,807 |
| Sep 30, 2026 | 986.00 | 988.00 | 980.00 | 984.70 | 984.70 | 0.06% | 32,489 |
| Sep 29, 2026 | 984.10 | 984.10 | 984.10 | 984.10 | 984.10 | 0.28% | 7,104 |
| Sep 28, 2026 | 1,000.00 | 1,007.00 | 978.20 | 981.37 | 981.37 | -1.37% | 53,225 |
| Sep 25, 2026 | 990.00 | 1,001.00 | 980.00 | 994.98 | 994.98 | -0.50% | 73,403 |
| Sep 24, 2026 | 1,000.00 | 1,000.00 | 998.20 | 1,000.00 | 1,000.00 | -0.99% | 5,435 |
| Sep 23, 2026 | 989.53 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 0.60% | 65,185 |
| Sep 22, 2026 | 999.00 | 1,004.00 | 999.00 | 1,004.00 | 1,004.00 | 0.78% | 13,128 |
| Sep 21, 2026 | 992.00 | 1,004.30 | 992.00 | 996.20 | 996.20 | 1.83% | 67,834 |
| Sep 17, 2026 | 962.00 | 990.00 | 962.00 | 978.29 | 978.29 | 0.92% | 49,669 |
| Sep 16, 2026 | 986.00 | 986.00 | 966.46 | 969.39 | 969.39 | -0.20% | 140,859 |
| Sep 15, 2026 | 987.00 | 990.00 | 969.00 | 971.35 | 971.35 | -1.86% | 149,933 |
| Sep 14, 2026 | 1,004.00 | 1,004.00 | 987.00 | 989.80 | 989.80 | 0.29% | 51,793 |
| Sep 11, 2026 | 997.00 | 997.00 | 985.00 | 986.98 | 986.98 | -0.46% | 109,051 |
| Sep 10, 2026 | 1,014.50 | 1,014.50 | 990.00 | 991.54 | 991.54 | -0.76% | 100,616 |
| Sep 9, 2026 | 1,000.00 | 1,000.00 | 996.00 | 999.14 | 999.14 | -0.09% | 27,494 |
| Sep 8, 2026 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | -0.99% | 62,873 |
| Sep 7, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 15,048 |
| Sep 4, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.96% | 6,217 |
| Sep 3, 2026 | 1,015.00 | 1,024.00 | 1,010.00 | 1,010.30 | 1,010.30 | -0.21% | 47,363 |
| Sep 2, 2026 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 0.02% | 18,146 |
| Sep 1, 2026 | 1,020.50 | 1,020.50 | 1,012.20 | 1,012.20 | 1,012.20 | - | 16,583 |
| Aug 31, 2026 | 1,036.00 | 1,036.00 | 1,012.20 | 1,012.20 | 1,012.20 | -0.76% | 70,687 |
| Aug 28, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.17% | 4,798 |
| Aug 27, 2026 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | 1,021.70 | - | 2,977 |
| Aug 26, 2026 | 1,020.20 | 1,022.00 | 1,020.00 | 1,021.70 | 1,021.70 | -0.95% | 26,073 |
| Aug 25, 2026 | 1,020.50 | 1,035.00 | 1,020.50 | 1,031.50 | 1,031.50 | 1.82% | 41,234 |
| Aug 24, 2026 | 1,030.00 | 1,030.00 | 1,009.70 | 1,013.10 | 1,013.10 | -1.45% | 69,245 |
| Aug 21, 2026 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 0.82% | 17,941 |