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
2023-09-07	163.19	165.76	162.90	165.00	150.83	172,896
2023-09-06	161.98	164.60	161.95	163.99	149.91	148,473
2023-09-05	162.79	164.34	161.02	162.74	148.77	219,764
2023-09-04	166.40	166.40	164.02	164.02	149.94	24,018
2023-09-01	164.59	166.52	163.30	165.64	151.42	227,124
2023-08-31	170.56	171.63	162.30	162.83	148.85	1,298,189
2023-08-30	170.42	171.50	169.40	169.50	154.95	210,547
2023-08-29	166.86	170.99	166.86	170.93	156.26	165,242
2023-08-28	164.99	170.44	164.99	166.40	152.11	257,276
2023-08-25	164.70	168.48	163.96	165.54	151.33	149,147
2023-08-24	164.88	166.47	164.06	164.70	150.56	189,585
2023-08-23	165.16	167.68	164.77	166.70	152.39	235,362
2023-08-22	162.67	164.99	162.66	164.66	150.52	169,514
2023-08-21	166.05	166.21	161.75	161.78	147.89	627,699
2023-08-18	166.26	168.08	165.23	166.53	152.23	140,861
2023-08-17	168.51	168.81	166.50	167.00	152.66	290,651
2023-08-16	170.37	170.37	168.59	168.59	154.12	212,645
2023-08-15	166.46	169.70	165.55	169.40	154.86	201,596
2023-08-14	169.98	170.00	165.52	166.15	151.89	216,839
2023-08-11	166.09	169.99	166.09	169.12	154.60	395,107
2023-08-10	169.52	169.76	164.51	167.32	152.96	742,805
2023-08-09	167.98	170.01	167.25	169.16	154.64	197,861
2023-08-08	170.39	171.45	167.50	167.98	153.56	165,427
2023-08-07	171.24	172.00	169.70	170.39	155.76	109,148
2023-08-04	169.87	173.30	168.99	171.96	157.20	107,479
2023-08-03	168.21	171.69	167.76	169.42	154.88	270,997
2023-08-02	170.12	170.91	167.09	168.87	154.37	321,954
2023-08-01	174.00	174.21	171.32	171.63	156.90	207,432
2023-07-31	175.01	176.80	172.60	174.18	159.23	506,810
2023-07-28	177.57	179.90	174.90	175.28	160.23	412,741
2023-07-27	174.28	178.70	173.60	176.29	161.16	209,305
2023-07-26	175.45	177.28	173.86	177.28	162.06	206,416
2023-07-25	176.22	176.65	174.67	175.29	160.24	138,837
2023-07-24	170.12	177.27	170.11	175.84	160.74	161,081
2023-07-21	171.19	172.79	170.08	172.51	157.70	59,955
2023-07-20	170.21	172.42	169.05	170.44	155.81	72,060
2023-07-19	173.55	174.23	169.89	172.21	157.43	189,006
2023-07-18	172.18	174.84	171.06	172.94	158.09	186,175
2023-07-17	170.70	172.65	169.70	171.53	156.80	132,599
2023-07-14	175.16	175.89	171.90	173.05	158.19	172,164
2023-07-13	176.49	176.92	175.16	176.82	161.64	162,051
2023-07-12	176.58	176.67	175.12	175.60	160.52	241,214
2023-07-11	171.57	177.50	171.12	175.87	160.77	203,958
2023-07-10	170.73	173.27	169.91	170.77	156.11	95,514
2023-07-07	168.62	172.68	168.60	171.31	156.60	243,844
2023-07-06	169.48	170.50	168.00	169.75	155.18	300,402
2023-07-05	171.23	171.81	168.71	170.63	155.98	324,396
2023-07-04	173.33	173.41	171.20	171.36	156.65	51,330
2023-07-03	172.33	175.46	170.60	175.00	159.98	235,646
2023-06-30	173.11	173.54	170.52	171.78	157.03	340,103
2023-06-29	173.01	176.42	172.72	174.00	159.06	174,266
2023-06-28	177.34	177.34	172.29	173.51	158.61	161,054
2023-06-27	175.00	179.44	175.00	176.00	160.89	207,469
2023-06-26	175.96	176.60	174.37	175.80	160.71	306,454
2023-06-23	177.71	177.71	175.00	175.05	160.02	120,742
2023-06-22	180.17	180.80	175.96	176.57	161.41	158,297
2023-06-21	179.03	181.67	178.12	180.50	165.00	144,760
2023-06-20	182.61	183.30	179.51	180.07	164.61	389,887
2023-06-19	184.17	184.99	182.50	183.36	167.62	58,946
2023-06-16	183.87	186.70	181.03	185.99	170.02	843,848

← NewerPage 14 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.