Zona Franca de Iquique S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 859.90 | 859.90 | 845.00 | 845.30 | 728.35 | 29,185 |
| 2024-11-18 | 869.00 | 869.00 | 849.00 | 850.35 | 732.70 | 11,884 |
| 2024-11-15 | 874.00 | 874.00 | 866.00 | 866.66 | 746.76 | 23,466 |
| 2024-11-14 | 865.45 | 865.45 | 865.00 | 865.11 | 745.42 | 101,657 |
| 2024-11-13 | 866.00 | 866.00 | 865.45 | 865.45 | 745.71 | 20,951 |
| 2024-11-12 | 844.90 | 859.95 | 844.90 | 859.95 | 740.97 | 31,087 |
| 2024-11-11 | 844.90 | 844.90 | 844.90 | 844.90 | 728.01 | 7,602 |
| 2024-11-08 | 844.00 | 845.00 | 844.00 | 844.90 | 728.01 | 37,210 |
| 2024-11-07 | 843.10 | 845.00 | 843.10 | 845.00 | 728.09 | 26,646 |
| 2024-11-06 | 838.00 | 838.00 | 838.00 | 838.00 | 722.06 | 4,130 |
| 2024-11-05 | 843.72 | 843.72 | 838.00 | 838.00 | 722.06 | 19,964 |
| 2024-11-04 | 834.00 | 837.00 | 834.00 | 836.18 | 720.49 | 22,137 |
| 2024-10-30 | 833.50 | 834.00 | 833.50 | 834.00 | 718.61 | 3,604 |
| 2024-10-29 | 834.50 | 834.50 | 834.00 | 834.00 | 718.61 | 18,896 |
| 2024-10-28 | 835.00 | 835.00 | 834.90 | 834.90 | 719.39 | 13,940 |
| 2024-10-25 | 834.20 | 834.21 | 834.20 | 834.21 | 718.80 | 7,126 |
| 2024-10-24 | 835.00 | 835.00 | 832.00 | 834.21 | 718.80 | 16,542 |
| 2024-10-23 | 832.00 | 832.12 | 832.00 | 832.12 | 716.99 | 10,662 |
| 2024-10-22 | 832.61 | 832.61 | 832.61 | 832.61 | 717.42 | 3,025 |
| 2024-10-21 | 830.00 | 834.00 | 830.00 | 832.61 | 717.42 | 11,556 |
| 2024-10-18 | 835.80 | 835.80 | 833.00 | 834.83 | 719.33 | 16,995 |
| 2024-10-17 | 829.00 | 829.00 | 829.00 | 829.00 | 714.31 | 1,470 |
| 2024-10-16 | 829.00 | 829.00 | 829.00 | 829.00 | 714.31 | 242 |
| 2024-10-15 | 829.90 | 829.90 | 829.00 | 829.00 | 714.31 | 13,545 |
| 2024-10-14 | 829.90 | 829.90 | 829.90 | 829.90 | 715.08 | 14,818 |
| 2024-10-11 | 829.99 | 829.99 | 813.00 | 823.35 | 709.44 | 29,257 |
| 2024-10-10 | 834.99 | 834.99 | 830.00 | 832.00 | 716.89 | 13,045 |
| 2024-10-09 | 835.00 | 835.00 | 833.47 | 833.47 | 718.16 | 10,839 |
| 2024-10-08 | 836.01 | 836.01 | 836.01 | 836.01 | 720.35 | 2,880 |
| 2024-10-07 | 842.00 | 842.00 | 835.80 | 836.01 | 720.35 | 29,585 |
| 2024-10-04 | 839.97 | 839.97 | 839.97 | 839.97 | 723.76 | 1,841 |
| 2024-10-03 | 839.97 | 839.97 | 839.97 | 839.97 | 723.76 | 595 |
| 2024-10-02 | 840.00 | 840.00 | 839.80 | 839.97 | 723.76 | 9,870 |
| 2024-10-01 | 840.00 | 840.00 | 837.78 | 837.78 | 721.87 | 5,264 |
| 2024-09-30 | 826.83 | 839.00 | 826.83 | 837.78 | 721.87 | 10,240 |
| 2024-09-27 | 826.83 | 826.83 | 820.39 | 820.39 | 706.89 | 3,041 |
| 2024-09-26 | 820.39 | 820.39 | 820.39 | 820.39 | 706.89 | 2,479 |
| 2024-09-25 | 830.00 | 830.00 | 820.39 | 820.39 | 706.89 | 2,241 |
| 2024-09-24 | 820.00 | 820.39 | 814.00 | 820.39 | 706.89 | 35,718 |
| 2024-09-23 | 813.00 | 813.00 | 808.43 | 808.43 | 696.58 | 8,760 |
| 2024-09-17 | 808.43 | 808.43 | 808.43 | 808.43 | 696.58 | 123 |
| 2024-09-16 | 806.00 | 813.29 | 806.00 | 808.43 | 696.58 | 10,222 |
| 2024-09-13 | 804.00 | 805.00 | 804.00 | 804.18 | 692.92 | 10,237 |
| 2024-09-12 | 806.00 | 806.00 | 804.38 | 804.38 | 693.09 | 6,053 |
| 2024-09-11 | 805.00 | 805.00 | 804.38 | 804.38 | 693.09 | 5,600 |
| 2024-09-10 | 805.00 | 805.00 | 804.38 | 804.38 | 693.09 | 5,224 |
| 2024-09-09 | 805.00 | 805.00 | 804.00 | 804.38 | 693.09 | 14,062 |
| 2024-09-06 | 803.04 | 810.00 | 803.04 | 803.04 | 691.94 | 6,687 |
| 2024-09-05 | 803.00 | 803.04 | 803.00 | 803.04 | 691.94 | 9,512 |
| 2024-09-04 | 802.84 | 802.84 | 802.83 | 802.83 | 691.76 | 4,740 |
| 2024-09-03 | 802.00 | 803.77 | 802.00 | 802.83 | 691.76 | 9,612 |
| 2024-09-02 | 801.00 | 803.77 | 801.00 | 803.77 | 692.57 | 8,164 |
| 2024-08-30 | 803.77 | 803.77 | 790.00 | 803.77 | 692.57 | 2,011 |
| 2024-08-29 | 803.77 | 803.77 | 803.77 | 803.77 | 692.57 | 4,226 |
| 2024-08-28 | 803.77 | 803.77 | 803.77 | 803.77 | 692.57 | 2,857 |
| 2024-08-27 | 802.90 | 803.77 | 802.90 | 803.77 | 692.57 | 1,880 |
| 2024-08-26 | 805.99 | 806.00 | 803.77 | 803.77 | 692.57 | 16,419 |
| 2024-08-23 | 805.00 | 805.00 | 803.00 | 804.53 | 693.22 | 51,023 |
| 2024-08-22 | 803.16 | 803.16 | 801.00 | 802.00 | 691.04 | 33,861 |
| 2024-08-21 | 792.50 | 795.00 | 792.50 | 794.42 | 684.51 | 12,978 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 36.1900 CLP |
| 2025-11-24 | 33.5600 CLP |
| 2025-05-19 | 33.5600 CLP |
| 2024-11-25 | 40.2000 CLP |
| 2024-05-27 | 40.2000 CLP |
| 2023-11-20 | 30.0550 CLP |
| 2023-05-22 | 30.0550 CLP |
| 2022-11-25 | 36.3834 CLP |
| 2022-05-23 | 21.8301 CLP |
| 2021-11-22 | 14.2935 CLP |
| 2021-05-24 | 8.5761 CLP |
| 2020-11-25 | 27.1450 CLP |
| 2020-05-25 | 16.2870 CLP |
| 2019-08-12 | 28.2226 CLP |
| 2019-05-06 | 28.2226 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.