Promotora y Operadora de Infraestructura S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 184.00 | 191.53 | 183.22 | 190.39 | 176.73 | 227,395 |
| 2024-05-29 | 181.91 | 186.00 | 181.33 | 184.00 | 170.80 | 331,513 |
| 2024-05-28 | 186.42 | 186.42 | 180.33 | 181.73 | 168.69 | 503,182 |
| 2024-05-27 | 183.42 | 187.99 | 183.42 | 186.10 | 172.75 | 116,243 |
| 2024-05-24 | 183.50 | 187.93 | 183.49 | 183.84 | 170.65 | 500,741 |
| 2024-05-23 | 187.20 | 190.00 | 183.88 | 185.02 | 171.75 | 972,023 |
| 2024-05-22 | 186.99 | 192.48 | 186.99 | 188.88 | 175.33 | 287,199 |
| 2024-05-21 | 186.30 | 189.61 | 183.01 | 185.61 | 172.29 | 600,822 |
| 2024-05-20 | 189.24 | 191.88 | 184.66 | 188.96 | 175.40 | 132,958 |
| 2024-05-17 | 191.03 | 191.09 | 188.01 | 188.85 | 175.30 | 344,811 |
| 2024-05-16 | 186.50 | 192.50 | 186.50 | 191.49 | 177.75 | 180,271 |
| 2024-05-15 | 182.25 | 194.67 | 182.16 | 187.95 | 174.47 | 363,206 |
| 2024-05-14 | 182.73 | 183.34 | 180.09 | 182.25 | 169.17 | 200,987 |
| 2024-05-13 | 192.00 | 192.49 | 182.83 | 184.35 | 171.12 | 196,837 |
| 2024-05-10 | 189.51 | 191.88 | 186.41 | 189.86 | 176.24 | 157,305 |
| 2024-05-09 | 183.22 | 190.61 | 183.00 | 189.64 | 176.03 | 918,719 |
| 2024-05-08 | 183.22 | 188.12 | 182.46 | 185.59 | 172.28 | 198,316 |
| 2024-05-07 | 183.57 | 185.94 | 183.40 | 184.89 | 171.63 | 338,131 |
| 2024-05-06 | 183.65 | 188.44 | 181.00 | 184.92 | 171.65 | 641,310 |
| 2024-05-03 | 183.54 | 185.46 | 180.35 | 183.13 | 169.99 | 216,166 |
| 2024-05-02 | 175.47 | 183.71 | 174.47 | 181.40 | 168.39 | 274,714 |
| 2024-04-30 | 175.99 | 176.96 | 171.59 | 171.59 | 159.28 | 294,784 |
| 2024-04-29 | 178.20 | 179.09 | 173.61 | 174.41 | 161.90 | 233,383 |
| 2024-04-26 | 174.26 | 178.97 | 174.26 | 178.50 | 165.69 | 206,517 |
| 2024-04-25 | 174.22 | 175.00 | 171.56 | 174.29 | 161.79 | 344,034 |
| 2024-04-24 | 177.50 | 181.50 | 173.46 | 176.66 | 163.99 | 217,942 |
| 2024-04-23 | 177.00 | 181.53 | 174.42 | 180.30 | 167.36 | 302,372 |
| 2024-04-22 | 174.60 | 178.05 | 173.09 | 176.91 | 164.22 | 173,659 |
| 2024-04-19 | 174.56 | 175.56 | 173.51 | 174.05 | 161.56 | 76,106 |
| 2024-04-18 | 175.97 | 175.97 | 173.04 | 175.28 | 162.71 | 205,353 |
| 2024-04-17 | 174.71 | 175.79 | 172.32 | 175.10 | 162.54 | 225,331 |
| 2024-04-16 | 176.59 | 177.12 | 173.35 | 175.40 | 162.82 | 203,452 |
| 2024-04-15 | 179.56 | 179.98 | 176.00 | 177.50 | 164.77 | 264,349 |
| 2024-04-12 | 178.77 | 181.71 | 178.46 | 180.58 | 167.62 | 179,244 |
| 2024-04-11 | 182.20 | 182.20 | 178.43 | 180.22 | 167.29 | 121,222 |
| 2024-04-10 | 178.98 | 185.00 | 176.18 | 181.45 | 168.43 | 215,127 |
| 2024-04-09 | 186.36 | 187.38 | 180.10 | 181.09 | 168.10 | 154,186 |
| 2024-04-08 | 193.72 | 193.75 | 184.47 | 184.99 | 171.72 | 474,473 |
| 2024-04-05 | 182.56 | 194.99 | 182.15 | 194.55 | 180.59 | 470,382 |
| 2024-04-04 | 182.32 | 183.46 | 180.53 | 182.65 | 169.55 | 146,867 |
| 2024-04-03 | 177.49 | 181.98 | 177.49 | 178.00 | 165.23 | 134,081 |
| 2024-04-02 | 178.00 | 179.02 | 175.10 | 175.95 | 163.33 | 355,753 |
| 2024-04-01 | 177.52 | 179.22 | 175.03 | 177.61 | 164.87 | 254,156 |
| 2024-03-27 | 176.46 | 176.98 | 172.78 | 176.41 | 163.75 | 277,544 |
| 2024-03-26 | 173.82 | 176.48 | 169.99 | 175.53 | 162.94 | 125,793 |
| 2024-03-25 | 176.10 | 176.99 | 172.43 | 172.67 | 160.28 | 115,628 |
| 2024-03-22 | 178.20 | 178.23 | 174.50 | 176.99 | 164.29 | 167,324 |
| 2024-03-21 | 179.44 | 179.88 | 176.50 | 176.84 | 164.15 | 77,089 |
| 2024-03-20 | 177.38 | 181.43 | 176.96 | 179.86 | 166.96 | 196,603 |
| 2024-03-19 | 177.00 | 182.11 | 175.81 | 177.48 | 164.75 | 138,277 |
| 2024-03-15 | 180.07 | 180.07 | 174.08 | 174.28 | 161.78 | 1,020,153 |
| 2024-03-14 | 180.57 | 182.00 | 179.27 | 179.97 | 167.06 | 138,347 |
| 2024-03-13 | 178.86 | 182.00 | 178.42 | 178.60 | 165.79 | 170,244 |
| 2024-03-12 | 178.61 | 179.08 | 176.35 | 177.20 | 164.49 | 201,466 |
| 2024-03-11 | 181.99 | 183.00 | 177.32 | 178.62 | 165.81 | 70,190 |
| 2024-03-08 | 183.08 | 183.08 | 177.96 | 180.82 | 167.85 | 66,680 |
| 2024-03-07 | 182.20 | 183.98 | 180.57 | 180.93 | 167.95 | 109,838 |
| 2024-03-06 | 185.23 | 185.40 | 180.09 | 183.91 | 170.72 | 158,939 |
| 2024-03-05 | 177.40 | 185.50 | 177.40 | 185.32 | 172.02 | 172,238 |
| 2024-03-04 | 181.93 | 182.40 | 176.75 | 178.23 | 165.44 | 122,365 |
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.