Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 996.20
+17.91 (1.83%)
At close: Sep 21, 2026
Zona Franca de Iquique Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,012.80 | 1,026.00 | 1,012.80 | 1,019.60 | 1,019.60 | -0.91% | 21,770 |
| Aug 19, 2026 | 1,024.00 | 1,030.00 | 1,020.00 | 1,029.00 | 1,029.00 | 0.33% | 56,446 |
| Aug 18, 2026 | 1,024.50 | 1,030.00 | 1,024.50 | 1,025.60 | 1,025.60 | -0.20% | 26,790 |
| Aug 17, 2026 | 1,031.00 | 1,040.00 | 1,017.60 | 1,027.70 | 1,027.70 | -0.33% | 49,886 |
| Aug 14, 2026 | 1,022.00 | 1,041.30 | 1,004.80 | 1,031.10 | 1,031.10 | 1.09% | 77,177 |
| Aug 13, 2026 | 1,027.00 | 1,027.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.68% | 16,803 |
| Aug 12, 2026 | 1,024.00 | 1,028.00 | 1,023.50 | 1,027.00 | 1,027.00 | 0.33% | 35,525 |
| Aug 11, 2026 | 1,035.00 | 1,035.00 | 1,019.50 | 1,023.60 | 1,023.60 | 0.47% | 22,484 |
| Aug 10, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,018.80 | 1,018.80 | -1.45% | 30,578 |
| Aug 7, 2026 | 1,053.00 | 1,053.00 | 1,030.00 | 1,033.80 | 1,033.80 | 0.09% | 42,479 |
| Aug 6, 2026 | 1,030.00 | 1,042.90 | 1,030.00 | 1,032.90 | 1,032.90 | 1.55% | 32,679 |
| Aug 5, 2026 | 1,020.00 | 1,020.00 | 1,017.10 | 1,017.10 | 1,017.10 | -0.28% | 5,574 |
| Aug 4, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 10,022 |
| Aug 3, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 9,662 |
| Jul 31, 2026 | 1,028.00 | 1,029.70 | 1,020.00 | 1,020.00 | 1,020.00 | - | 94,479 |
| Jul 30, 2026 | 1,009.00 | 1,020.00 | 1,009.00 | 1,020.00 | 1,020.00 | 0.89% | 6,416 |
| Jul 29, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - | 1,552 |
| Jul 28, 2026 | 1,009.70 | 1,011.00 | 1,009.70 | 1,011.00 | 1,011.00 | -1.41% | 12,990 |
| Jul 27, 2026 | 1,031.20 | 1,031.20 | 1,025.00 | 1,025.50 | 1,025.50 | 0.89% | 13,538 |
| Jul 24, 2026 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 1,016.50 | 0.15% | 5,362 |
| Jul 23, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,015.00 | 1,015.00 | 1.41% | 10,336 |
| Jul 22, 2026 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.90 | 1,000.90 | -1.87% | 24,043 |
| Jul 21, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.29% | 3,558 |
| Jul 20, 2026 | 1,034.00 | 1,034.00 | 1,005.00 | 1,007.00 | 1,007.00 | 0.22% | 40,651 |
| Jul 17, 2026 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | - | 3,884 |
| Jul 15, 2026 | 1,019.00 | 1,019.00 | 1,004.80 | 1,004.80 | 1,004.80 | -0.52% | 32,880 |
| Jul 14, 2026 | 1,009.40 | 1,010.00 | 1,003.00 | 1,010.10 | 1,010.10 | 0.58% | 123,341 |
| Jul 13, 2026 | 1,009.00 | 1,009.00 | 999.00 | 1,004.30 | 1,004.30 | -0.95% | 35,621 |
| Jul 10, 2026 | 1,010.00 | 1,020.00 | 1,010.00 | 1,013.90 | 1,013.90 | 2.36% | 36,537 |