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
2023-12-04	169.72	173.88	169.72	173.88	158.95	197,898
2023-12-01	169.76	170.34	165.41	169.74	155.17	268,346
2023-11-30	169.49	171.50	167.12	171.08	156.39	887,157
2023-11-29	165.00	168.89	164.79	167.51	153.13	440,690
2023-11-28	166.69	167.81	160.35	165.14	150.96	416,501
2023-11-27	169.36	169.86	165.79	166.29	152.01	215,790
2023-11-24	170.05	170.05	167.36	169.00	154.49	121,532
2023-11-23	164.48	171.99	164.48	169.39	154.85	53,052
2023-11-22	167.55	169.50	167.55	168.98	154.47	224,076
2023-11-21	167.42	168.89	166.17	167.06	152.72	233,004
2023-11-17	167.74	171.00	167.74	168.81	154.32	226,952
2023-11-16	171.65	171.65	167.26	167.94	153.52	328,166
2023-11-15	162.92	172.00	162.92	171.80	157.05	291,079
2023-11-14	164.97	164.97	159.47	162.40	148.46	362,819
2023-11-13	162.80	163.35	158.09	160.47	146.69	519,646
2023-11-10	165.75	166.16	163.12	163.35	149.33	87,797
2023-11-09	166.01	166.29	164.20	164.68	150.54	222,494
2023-11-08	169.78	169.78	165.09	166.02	151.77	452,585
2023-11-07	167.90	171.49	167.73	169.78	155.20	377,890
2023-11-06	162.07	168.97	161.33	168.78	154.29	481,816
2023-11-03	157.44	162.64	157.42	162.28	148.35	495,460
2023-11-01	147.50	155.49	147.50	154.96	141.66	365,188
2023-10-31	147.05	149.61	146.77	148.57	135.82	730,476
2023-10-30	148.21	148.92	146.33	147.50	134.84	230,447
2023-10-27	151.18	152.73	147.27	147.51	134.85	133,851
2023-10-26	151.29	152.01	149.85	151.67	138.65	175,759
2023-10-25	151.61	152.37	149.00	151.55	138.54	363,171
2023-10-24	151.00	153.48	150.57	152.46	139.37	288,625
2023-10-23	148.88	151.44	147.73	150.32	137.41	365,435
2023-10-20	152.01	152.97	148.07	148.75	135.98	449,076
2023-10-19	155.78	156.17	150.62	151.30	138.31	751,425
2023-10-18	156.46	159.20	155.40	158.11	144.54	2,625,945
2023-10-17	157.10	158.51	157.08	158.50	144.89	670,367
2023-10-16	157.58	158.15	156.48	156.71	143.26	203,203
2023-10-13	157.38	157.87	155.50	157.24	143.74	209,963
2023-10-12	155.76	158.35	151.51	157.28	143.78	302,351
2023-10-11	156.89	158.73	152.50	155.39	142.05	626,301
2023-10-10	153.39	159.35	153.02	156.64	143.19	383,529
2023-10-09	148.89	154.97	148.88	152.93	139.80	343,757
2023-10-06	146.16	152.64	144.75	151.49	138.48	285,732
2023-10-05	153.34	153.34	142.01	148.00	135.29	732,677
2023-10-04	154.80	157.25	152.09	155.23	141.90	145,706
2023-10-03	156.65	159.30	154.67	156.00	142.61	237,036
2023-10-02	155.51	158.22	153.99	157.21	143.71	203,323
2023-09-29	156.30	158.28	155.27	155.27	141.94	451,156
2023-09-28	158.00	159.55	156.40	158.12	144.55	174,929
2023-09-27	157.66	159.62	156.74	158.59	144.98	221,706
2023-09-26	158.07	159.20	156.73	156.73	143.27	245,372
2023-09-25	157.00	158.62	156.27	157.57	144.04	287,181
2023-09-22	159.66	160.57	156.29	157.04	143.56	436,142
2023-09-21	161.00	161.74	159.41	160.03	146.29	177,197
2023-09-20	161.39	162.38	160.01	160.60	146.81	223,911
2023-09-19	161.72	162.51	159.02	161.75	147.86	193,939
2023-09-18	158.83	163.00	157.65	161.72	147.84	461,882
2023-09-15	161.71	162.63	156.08	157.44	143.92	1,525,626
2023-09-14	163.28	163.28	161.15	161.72	147.84	317,160
2023-09-13	163.77	163.91	160.49	161.25	147.41	228,299
2023-09-12	164.69	165.44	163.79	164.35	150.24	225,129
2023-09-11	165.13	166.02	164.00	165.10	150.93	83,233
2023-09-08	164.06	166.95	162.30	164.85	150.70	172,412

← NewerPage 13 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.