Promotora y Operadora de Infraestructura S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 179.25 | 181.99 | 179.25 | 181.12 | 168.13 | 199,805 |
| 2024-08-21 | 182.00 | 183.99 | 178.14 | 181.10 | 168.11 | 275,486 |
| 2024-08-20 | 180.56 | 182.06 | 178.81 | 181.59 | 168.56 | 139,778 |
| 2024-08-19 | 180.26 | 182.32 | 177.69 | 180.47 | 167.52 | 108,132 |
| 2024-08-16 | 177.96 | 183.94 | 177.96 | 181.24 | 168.24 | 172,571 |
| 2024-08-15 | 181.49 | 181.50 | 176.24 | 178.86 | 166.03 | 136,285 |
| 2024-08-14 | 178.06 | 181.27 | 177.89 | 181.13 | 168.14 | 201,754 |
| 2024-08-13 | 174.99 | 179.00 | 174.80 | 176.96 | 164.26 | 399,146 |
| 2024-08-12 | 175.50 | 176.13 | 173.61 | 173.99 | 161.51 | 407,491 |
| 2024-08-09 | 177.45 | 178.64 | 175.69 | 176.98 | 164.28 | 265,370 |
| 2024-08-08 | 173.93 | 179.10 | 173.05 | 178.19 | 165.41 | 226,681 |
| 2024-08-07 | 175.33 | 175.33 | 170.10 | 172.54 | 160.16 | 158,417 |
| 2024-08-06 | 167.75 | 174.71 | 167.69 | 172.51 | 160.13 | 179,309 |
| 2024-08-05 | 170.57 | 170.90 | 168.18 | 169.00 | 156.88 | 191,263 |
| 2024-08-02 | 169.54 | 172.09 | 168.63 | 169.96 | 157.77 | 297,166 |
| 2024-08-01 | 174.94 | 177.23 | 170.00 | 170.74 | 158.49 | 375,903 |
| 2024-07-31 | 173.38 | 177.08 | 172.81 | 174.00 | 161.52 | 634,447 |
| 2024-07-30 | 169.50 | 174.00 | 169.50 | 169.99 | 157.79 | 418,669 |
| 2024-07-29 | 170.93 | 173.92 | 169.14 | 170.60 | 158.36 | 546,506 |
| 2024-07-26 | 168.77 | 170.21 | 166.50 | 169.64 | 157.47 | 567,708 |
| 2024-07-25 | 177.04 | 177.04 | 167.07 | 167.60 | 155.58 | 285,901 |
| 2024-07-24 | 173.30 | 179.81 | 173.29 | 173.50 | 161.05 | 408,417 |
| 2024-07-23 | 171.71 | 176.00 | 170.40 | 172.99 | 160.58 | 232,556 |
| 2024-07-22 | 171.05 | 177.00 | 171.05 | 174.49 | 161.97 | 286,025 |
| 2024-07-19 | 170.96 | 171.89 | 168.82 | 170.00 | 157.80 | 198,508 |
| 2024-07-18 | 175.37 | 177.11 | 168.91 | 169.74 | 157.56 | 380,054 |
| 2024-07-17 | 172.20 | 176.25 | 172.20 | 175.75 | 163.14 | 356,371 |
| 2024-07-16 | 175.00 | 175.19 | 172.80 | 174.99 | 162.44 | 560,537 |
| 2024-07-15 | 173.29 | 175.78 | 173.17 | 173.84 | 161.37 | 213,493 |
| 2024-07-12 | 169.00 | 174.99 | 168.64 | 174.44 | 161.93 | 296,154 |
| 2024-07-11 | 169.12 | 169.43 | 166.33 | 167.63 | 155.60 | 256,981 |
| 2024-07-10 | 169.47 | 170.82 | 164.61 | 169.31 | 157.16 | 759,720 |
| 2024-07-09 | 168.00 | 168.98 | 165.83 | 167.54 | 155.52 | 258,697 |
| 2024-07-08 | 163.81 | 167.79 | 163.81 | 167.08 | 155.09 | 220,119 |
| 2024-07-05 | 163.52 | 164.87 | 162.80 | 163.63 | 151.89 | 199,107 |
| 2024-07-04 | 164.50 | 165.42 | 164.00 | 164.87 | 153.04 | 30,773 |
| 2024-07-03 | 165.50 | 166.05 | 162.93 | 163.01 | 151.32 | 277,859 |
| 2024-07-02 | 168.50 | 168.80 | 163.32 | 164.87 | 153.04 | 322,547 |
| 2024-07-01 | 168.54 | 170.37 | 167.10 | 167.51 | 155.49 | 278,112 |
| 2024-06-28 | 170.86 | 172.23 | 168.70 | 169.30 | 157.15 | 683,365 |
| 2024-06-27 | 170.78 | 172.11 | 167.78 | 169.36 | 157.21 | 623,804 |
| 2024-06-26 | 169.71 | 171.83 | 169.22 | 169.95 | 157.76 | 436,737 |
| 2024-06-25 | 171.79 | 173.00 | 169.09 | 171.48 | 159.18 | 467,428 |
| 2024-06-24 | 178.04 | 181.91 | 171.68 | 173.99 | 161.51 | 385,970 |
| 2024-06-21 | 178.48 | 179.79 | 175.57 | 175.69 | 163.09 | 1,399,610 |
| 2024-06-20 | 172.50 | 178.05 | 172.50 | 178.03 | 165.26 | 210,858 |
| 2024-06-19 | 172.81 | 175.01 | 172.34 | 174.05 | 161.56 | 101,412 |
| 2024-06-18 | 173.33 | 176.25 | 171.84 | 174.88 | 162.33 | 325,633 |
| 2024-06-17 | 175.13 | 175.52 | 171.27 | 172.15 | 159.80 | 128,926 |
| 2024-06-14 | 172.98 | 177.69 | 172.98 | 177.19 | 164.48 | 368,135 |
| 2024-06-13 | 173.77 | 177.92 | 172.90 | 172.97 | 160.56 | 565,187 |
| 2024-06-12 | 175.10 | 179.57 | 173.78 | 174.56 | 162.04 | 580,394 |
| 2024-06-11 | 176.76 | 179.88 | 174.72 | 176.94 | 164.25 | 311,183 |
| 2024-06-10 | 176.80 | 179.00 | 174.77 | 175.51 | 162.92 | 184,256 |
| 2024-06-07 | 179.11 | 179.66 | 173.00 | 175.17 | 162.60 | 529,246 |
| 2024-06-06 | 182.00 | 188.06 | 177.04 | 181.86 | 168.81 | 373,522 |
| 2024-06-05 | 178.86 | 182.32 | 178.59 | 181.99 | 168.93 | 210,724 |
| 2024-06-04 | 177.50 | 181.00 | 171.85 | 178.36 | 165.56 | 338,023 |
| 2024-06-03 | 184.65 | 184.65 | 168.50 | 173.72 | 161.26 | 657,826 |
| 2024-05-31 | 189.61 | 189.61 | 185.40 | 186.33 | 172.96 | 872,633 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.3027 MXN |
| 2025-12-03 | 2.4349 MXN |
| 2025-08-19 | 1.3337 MXN |
| 2025-06-03 | 1.3336 MXN |
| 2025-01-29 | 2.6665 MXN |
| 2024-10-25 | 2.6641 MXN |
| 2024-10-16 | 2.6635 MXN |
| 2023-12-18 | 2.6601 MXN |
| 2023-06-13 | 2.6554 MXN |
| 2022-12-26 | 5.2925 MXN |
| 2022-09-07 | 2.5404 MXN |
| 2021-12-23 | 2.4275 MXN |
| 2021-09-10 | 2.3922 MXN |
| 2020-10-08 | 4.7330 MXN |
| 2019-03-19 | 4.7126 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.