Skip to main content
Zona Franca de Iquique S.A. (SNSE:ZOFRI)
Chile flag Chile · Delayed Price · Currency is CLP
1,019.70
-1.70 (-0.17%)
At close: Mar 6, 2026

Zona Franca de Iquique Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,014.901,020.001,014.901,021.401,021.400.65%16,278
Mar 4, 20261,015.601,015.601,014.001,014.801,014.80-1.26%51,283
Mar 3, 20261,052.801,052.801,018.001,027.701,027.70-2.38%48,967
Mar 2, 20261,055.001,063.901,046.001,052.801,052.80-1.49%10,270
Feb 27, 20261,074.001,074.001,045.101,068.701,068.70-0.53%72,117
Feb 26, 20261,075.601,075.601,062.801,074.401,074.40-0.14%22,456
Feb 25, 20261,075.601,076.801,075.601,075.901,075.900.14%10,950
Feb 24, 20261,073.801,076.201,072.801,074.401,074.40-1.61%47,701
Feb 23, 20261,092.001,092.001,074.001,092.001,092.00-6,336
Feb 20, 20261,064.901,094.801,064.901,092.001,092.000.66%20,296
Feb 19, 20261,084.801,084.801,072.801,084.801,084.80-6,864
Feb 18, 20261,078.001,092.101,078.001,084.801,084.800.63%41,006
Feb 17, 20261,070.001,090.001,070.001,078.001,078.000.28%27,103
Feb 16, 20261,073.001,075.001,070.001,075.001,075.000.26%96,703
Feb 13, 20261,073.001,073.001,070.001,072.201,072.200.36%9,480
Feb 12, 20261,073.001,073.001,072.901,068.401,068.40-6,699
Feb 11, 20261,070.001,075.001,050.001,068.401,068.40-2.76%54,648
Feb 10, 20261,095.001,095.001,070.001,098.701,098.70-5,319
Feb 9, 20261,108.201,108.201,075.001,098.701,098.70-2.49%38,615
Feb 6, 20261,040.001,200.001,040.001,126.701,126.708.31%99,084
Feb 5, 20261,048.001,048.001,040.001,040.301,040.30-0.69%14,795
Feb 4, 20261,047.201,048.001,047.001,047.501,047.50-0.68%41,382
Feb 3, 20261,067.401,067.401,046.001,054.701,054.70-1.19%92,225
Feb 2, 20261,060.001,069.001,060.001,067.401,067.400.48%8,510
Jan 30, 20261,079.001,079.001,060.101,062.301,062.30-1.56%14,885
Jan 29, 20261,101.001,101.001,078.701,079.101,079.10-1.15%17,235
Jan 28, 20261,085.001,100.001,069.201,091.601,091.600.60%62,049
Jan 27, 20261,091.001,091.001,065.001,085.101,085.10-0.54%140,302
Jan 26, 20261,100.001,100.101,078.701,091.001,091.00-0.63%70,432
Jan 23, 20261,099.901,110.001,089.501,097.901,097.90-0.18%66,933
Jan 22, 20261,098.401,098.401,098.401,099.901,099.90-1.46%17,257
Jan 21, 20261,098.401,122.001,098.401,116.201,116.201.39%22,689
Jan 20, 20261,079.901,104.001,079.901,100.901,100.900.88%32,232
Jan 19, 20261,112.001,112.001,083.601,091.301,091.30-4,990
Jan 16, 20261,081.001,100.001,081.001,091.301,091.300.99%18,780
Jan 15, 20261,060.001,080.401,060.001,080.601,080.600.60%28,042
Jan 14, 20261,074.201,074.201,074.201,074.201,074.20-1,415
Jan 13, 20261,055.001,060.001,055.001,074.201,074.20-5,684
Jan 12, 20261,074.001,075.001,070.001,074.201,074.202.36%18,981
Jan 9, 20261,054.001,057.001,054.001,049.401,049.40-2,673
Jan 8, 20261,050.001,050.001,050.001,049.401,049.40-7,540
Jan 7, 20261,050.001,050.001,049.001,049.401,049.40-13,911
Jan 6, 20261,048.001,050.001,048.001,049.401,049.400.08%13,514
Jan 5, 20261,048.001,048.001,048.001,048.601,048.600.11%8,521
Jan 2, 20261,049.101,050.001,040.001,047.401,047.40-2.09%34,732
Dec 30, 20251,039.801,069.901,039.801,069.801,069.802.56%92,461
Dec 29, 20251,029.901,047.001,028.001,043.101,043.100.97%52,991
Dec 26, 20251,020.001,040.001,020.001,033.101,033.10-0.66%45,240
Dec 24, 20251,034.001,040.001,034.001,040.001,040.000.57%12,715
Dec 23, 20251,034.001,040.001,034.001,034.101,034.100.01%21,788
Dec 22, 20251,034.001,034.001,034.001,034.001,034.00-5,936
Dec 19, 20251,034.001,034.001,032.001,034.001,034.00-0.08%21,057
Dec 18, 20251,034.801,034.801,034.801,034.801,034.80-3,150
Dec 17, 20251,034.801,034.801,034.801,034.801,034.80-3,539
Dec 16, 20251,034.901,034.901,030.001,034.801,034.80-7,260
Dec 15, 20251,030.001,035.001,030.001,034.801,034.80-0.06%14,240
Dec 12, 20251,041.001,043.701,025.001,035.401,035.40-0.14%8,967
Dec 11, 20251,036.901,036.901,036.901,036.901,036.90-2,354
Dec 10, 20251,029.201,050.001,028.601,036.901,036.900.75%15,129
Dec 9, 20251,028.501,028.501,028.501,029.201,029.200.07%9,165
Dec 5, 20251,030.001,030.001,026.001,028.501,028.50-0.17%16,225
Dec 4, 20251,036.001,036.301,030.001,030.201,030.20-0.59%13,187
Dec 3, 20251,036.101,040.001,034.001,036.301,036.300.02%22,210
Dec 2, 20251,035.001,035.001,035.001,036.101,036.10-0.37%7,933
Dec 1, 20251,040.001,040.001,039.901,039.901,039.900.82%20,945
Nov 28, 20251,022.001,028.501,020.001,031.401,031.400.73%19,069
Nov 27, 20251,010.001,100.001,009.001,023.901,023.901.44%120,623
Nov 26, 20251,035.001,035.001,000.001,009.401,009.40-3.09%107,367
Nov 25, 20251,056.001,056.001,040.001,041.601,041.60-1.44%23,808
Nov 24, 20251,089.501,089.501,054.001,056.801,056.80-4.04%20,803
Nov 21, 20251,098.001,109.001,095.001,101.301,067.742.32%50,575
Nov 20, 20251,070.001,081.001,070.001,076.301,043.500.59%10,737
Nov 19, 20251,070.001,070.001,070.001,070.001,037.390.12%13,342
Nov 18, 20251,068.001,069.001,068.001,068.701,036.130.17%11,946
Nov 17, 20251,064.501,068.001,064.001,066.901,034.390.50%22,600
Nov 14, 20251,059.001,064.001,059.001,061.601,029.250.25%25,323
Nov 13, 20251,059.001,059.501,058.001,058.901,026.630.05%18,083
Nov 12, 20251,058.401,058.401,058.001,058.401,026.15-9,634
Nov 11, 20251,059.901,059.901,058.001,058.401,026.150.28%10,232
Nov 10, 20251,055.001,060.001,055.001,055.401,023.240.43%115,319
Nov 7, 20251,050.001,058.001,049.601,050.901,018.880.11%39,503
Nov 6, 20251,060.001,060.001,049.001,049.701,017.710.24%18,691
Nov 5, 20251,047.801,050.001,029.001,047.201,015.291.87%40,514
Nov 4, 20251,027.201,035.001,027.101,028.00996.670.19%61,440
Nov 3, 20251,040.001,040.001,023.001,026.00994.73-2.17%58,748
Oct 30, 20251,041.801,048.901,041.801,048.801,016.840.87%16,534
Oct 29, 20251,039.001,039.801,039.001,039.801,008.110.56%7,774
Oct 28, 20251,030.001,035.001,030.001,034.001,002.490.37%19,616
Oct 27, 20251,032.001,032.001,030.001,030.20998.81-0.22%17,256
Oct 24, 20251,033.701,034.001,030.301,032.501,001.040.23%20,207
Oct 23, 20251,033.701,033.701,026.901,030.10998.710.31%10,899
Oct 22, 20251,013.001,013.001,013.001,026.90995.61-7,626
Oct 21, 20251,024.001,030.001,024.001,026.90995.610.20%28,841
Oct 20, 20251,028.001,028.001,023.901,024.90993.67-0.50%52,955
Oct 17, 20251,045.001,045.001,025.001,030.10998.71-1.61%48,789
Oct 16, 20251,045.001,045.001,045.001,047.001,015.09-6,907
Oct 15, 20251,048.001,048.001,048.001,047.001,015.09-3,500
Oct 14, 20251,049.001,049.001,049.001,047.001,015.09-6,302
Oct 13, 20251,015.101,015.101,015.101,047.001,015.09-1,419
Oct 10, 20251,047.001,047.001,047.001,047.001,015.090.06%23,138