Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile · Delayed Price · Currency is CLP 1,007.00
+2.20 (0.22%)
At close: Jul 20, 2026
Zona Franca de Iquique Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 990.00 | 990.10 | 989.04 | 990.50 | 990.50 | -0.14% | 17,568 |
| Jul 8, 2026 | 1,019.40 | 1,019.40 | 990.00 | 991.84 | 991.84 | -0.08% | 23,420 |
| Jul 7, 2026 | 995.00 | 1,000.00 | 990.00 | 992.64 | 992.64 | -0.11% | 21,797 |
| Jul 6, 2026 | 990.00 | 995.00 | 990.00 | 993.71 | 993.71 | 0.37% | 9,607 |
| Jul 3, 2026 | 993.00 | 993.10 | 988.00 | 990.00 | 990.00 | -0.45% | 21,304 |
| Jul 2, 2026 | 990.95 | 1,000.00 | 990.00 | 994.49 | 994.49 | 0.36% | 18,675 |
| Jul 1, 2026 | 989.00 | 995.00 | 985.59 | 990.95 | 990.95 | -0.27% | 414,551 |
| Jun 30, 2026 | 989.00 | 995.00 | 989.00 | 993.60 | 993.60 | 0.33% | 13,074 |
| Jun 26, 2026 | 990.00 | 993.00 | 990.00 | 990.34 | 990.34 | -0.11% | 70,665 |
| Jun 25, 2026 | 993.00 | 993.00 | 990.20 | 991.41 | 991.41 | - | 5,205 |
| Jun 24, 2026 | 990.00 | 992.00 | 990.00 | 991.41 | 991.41 | -0.10% | 29,556 |
| Jun 23, 2026 | 990.20 | 991.00 | 990.20 | 992.40 | 992.40 | -0.76% | 10,114 |
| Jun 22, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | - | 2,951 |
| Jun 19, 2026 | 987.07 | 1,010.00 | 987.07 | 1,000.00 | 1,000.00 | 0.87% | 185,467 |
| Jun 18, 2026 | 990.00 | 990.00 | 990.00 | 991.34 | 991.34 | 0.14% | 22,481 |
| Jun 17, 2026 | 999.02 | 999.02 | 989.00 | 990.00 | 990.00 | 0.09% | 22,035 |
| Jun 16, 2026 | 990.28 | 990.28 | 988.99 | 989.13 | 989.13 | -0.12% | 15,308 |
| Jun 15, 2026 | 987.00 | 1,000.00 | 987.00 | 990.28 | 990.28 | 0.23% | 33,553 |
| Jun 12, 2026 | 988.06 | 988.24 | 987.00 | 988.00 | 988.00 | -0.02% | 712,758 |
| Jun 11, 2026 | 988.47 | 988.47 | 985.00 | 988.24 | 988.24 | -0.02% | 27,637 |
| Jun 10, 2026 | 997.91 | 997.91 | 977.22 | 988.47 | 988.47 | -0.95% | 18,010 |
| Jun 9, 2026 | 995.60 | 1,000.00 | 995.60 | 997.91 | 997.91 | 0.54% | 13,583 |
| Jun 8, 2026 | 1,004.00 | 1,007.00 | 990.00 | 992.57 | 992.57 | -1.48% | 63,927 |
| 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 |