Promotora y Operadora de Infraestructura S. A. B. de C. V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	177.37	182.86	175.28	180.37	167.43	149,701
2024-02-29	178.25	178.75	173.39	177.94	165.17	519,202
2024-02-28	180.76	180.76	175.56	178.13	165.35	143,878
2024-02-27	181.14	183.73	180.45	182.26	169.18	164,360
2024-02-26	182.56	183.43	180.55	181.01	168.02	177,139
2024-02-23	184.33	185.92	182.07	183.30	170.15	267,401
2024-02-22	183.18	186.00	182.50	184.11	170.90	385,054
2024-02-21	183.63	187.00	181.97	182.35	169.27	378,335
2024-02-20	181.82	187.19	181.20	185.00	171.73	468,138
2024-02-19	181.19	182.55	177.87	180.01	167.10	38,861
2024-02-16	180.14	182.98	179.45	179.45	166.58	320,961
2024-02-15	178.39	181.18	177.57	178.68	165.86	244,430
2024-02-14	180.71	181.74	176.62	178.12	165.34	161,816
2024-02-13	181.30	183.28	178.50	178.50	165.69	187,502
2024-02-12	182.52	184.94	182.08	183.60	170.43	80,180
2024-02-09	180.95	184.60	180.48	182.63	169.53	568,713
2024-02-08	181.07	184.00	178.91	182.60	169.50	395,575
2024-02-07	178.87	182.70	178.04	181.00	168.01	653,020
2024-02-06	173.00	182.91	172.03	179.00	166.16	515,467
2024-02-02	168.06	175.00	166.56	173.60	161.15	206,485
2024-02-01	171.25	172.49	169.52	170.00	157.80	295,693
2024-01-31	170.36	172.87	168.51	169.40	157.25	258,654
2024-01-30	170.11	170.91	167.80	169.60	157.43	309,557
2024-01-29	167.01	171.33	167.01	170.00	157.80	187,687
2024-01-26	170.78	170.79	166.60	169.79	157.61	151,677
2024-01-25	169.15	169.96	167.11	168.87	156.75	351,093
2024-01-24	168.53	169.19	166.80	168.60	156.50	187,900
2024-01-23	167.00	169.89	166.09	167.67	155.64	154,065
2024-01-22	172.80	172.81	167.03	168.61	156.51	109,696
2024-01-19	168.98	174.14	168.84	172.36	159.99	201,446
2024-01-18	167.56	170.03	167.00	168.14	156.08	178,222
2024-01-17	166.33	174.74	165.06	167.46	155.45	543,328
2024-01-16	171.42	172.73	166.33	167.29	155.29	173,579
2024-01-15	173.98	174.40	171.35	173.03	160.62	24,622
2024-01-12	175.52	176.97	173.01	173.94	161.46	127,340
2024-01-11	175.08	177.59	175.03	175.16	162.59	149,391
2024-01-10	175.75	177.40	174.00	176.75	164.07	140,215
2024-01-09	180.31	180.31	173.37	175.26	162.69	224,865
2024-01-08	177.03	181.54	176.17	180.31	167.37	95,014
2024-01-05	175.24	180.50	175.24	177.94	165.17	195,074
2024-01-04	178.95	180.99	173.14	173.27	160.84	153,206
2024-01-03	182.50	183.98	178.81	179.85	166.95	222,148
2024-01-02	183.47	183.50	179.50	183.09	169.95	153,094
2023-12-29	182.44	183.89	182.44	183.26	170.11	72,370
2023-12-28	184.63	184.63	182.22	183.67	170.49	101,187
2023-12-27	183.14	185.00	182.95	184.26	171.04	152,651
2023-12-26	185.76	185.76	182.61	183.81	170.62	58,269
2023-12-22	182.97	184.77	182.00	183.99	170.79	108,803
2023-12-21	180.76	183.60	179.89	183.15	170.01	90,471
2023-12-20	183.33	184.00	178.00	179.02	166.18	393,135
2023-12-19	182.00	185.96	181.22	184.00	170.80	385,096
2023-12-18	174.39	181.93	173.01	181.55	168.53	218,603
2023-12-15	183.97	183.97	172.60	175.02	159.99	1,321,594
2023-12-14	174.51	183.00	174.50	178.69	163.35	546,912
2023-12-13	167.28	173.99	167.28	172.56	157.75	408,412
2023-12-11	172.50	172.98	166.14	166.21	151.94	376,251
2023-12-08	172.00	173.29	169.66	172.26	157.47	165,396
2023-12-07	170.00	173.92	169.06	169.84	155.26	710,350
2023-12-06	174.90	176.87	172.13	173.53	158.63	223,803
2023-12-05	172.13	176.48	167.97	174.79	159.78	149,775

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.