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
2023-06-15	182.01	185.66	181.52	181.96	166.34	548,622
2023-06-14	184.70	185.09	181.21	181.61	166.02	530,106
2023-06-13	182.06	186.90	180.98	185.96	170.00	342,126
2023-06-12	183.21	186.82	181.53	186.59	168.14	286,501
2023-06-09	181.09	184.81	180.94	183.15	165.04	311,280
2023-06-08	179.00	186.30	179.00	181.32	163.39	513,385
2023-06-07	176.91	180.74	176.60	179.60	161.84	762,781
2023-06-06	174.74	177.05	173.98	176.16	158.74	319,849
2023-06-05	175.17	176.41	174.10	174.99	157.69	190,966
2023-06-02	174.29	176.65	172.79	175.69	158.32	360,949
2023-06-01	171.70	173.90	171.63	173.18	156.06	271,049
2023-05-31	171.56	172.19	165.14	172.19	155.17	4,848,914
2023-05-30	174.99	174.99	168.90	171.06	154.15	640,920
2023-05-29	172.02	176.06	171.50	173.85	156.66	317,559
2023-05-26	169.42	174.97	169.42	172.67	155.60	462,997
2023-05-25	168.03	171.23	166.22	168.51	151.85	764,590
2023-05-24	171.68	177.53	166.71	168.20	151.57	1,334,243
2023-05-23	170.00	172.88	169.16	171.24	154.31	487,420
2023-05-22	171.85	177.88	169.28	169.99	153.18	945,923
2023-05-19	180.00	180.21	173.54	174.70	157.43	342,447
2023-05-18	178.58	181.51	178.00	179.94	162.15	291,155
2023-05-17	180.04	180.07	178.00	179.36	161.63	445,794
2023-05-16	180.41	181.34	178.00	178.60	160.94	248,107
2023-05-15	179.95	180.57	178.14	179.36	161.63	328,607
2023-05-12	181.50	182.08	179.22	179.86	162.08	583,593
2023-05-11	185.56	185.74	181.38	181.38	163.45	229,109
2023-05-10	188.44	189.77	184.52	185.26	166.95	232,720
2023-05-09	186.62	190.04	185.60	186.50	168.06	306,978
2023-05-08	189.05	189.14	186.30	187.75	169.19	192,599
2023-05-05	190.37	193.45	189.20	190.56	171.72	79,694
2023-05-04	189.82	192.70	189.44	192.08	173.09	153,048
2023-05-03	187.87	190.00	186.92	189.04	170.35	112,588
2023-05-02	186.11	189.47	183.75	189.47	170.74	264,254
2023-04-28	188.40	188.61	185.10	187.11	168.61	370,955
2023-04-27	184.79	189.36	184.00	186.39	167.96	184,399
2023-04-26	182.89	187.91	182.89	185.75	167.39	170,678
2023-04-25	188.04	188.51	185.30	185.86	167.49	294,245
2023-04-24	189.70	189.98	187.17	189.83	171.06	123,512
2023-04-21	185.80	188.25	185.33	188.11	169.51	132,791
2023-04-20	184.35	189.86	184.34	188.23	169.62	136,753
2023-04-19	185.76	186.84	184.73	185.00	166.71	184,882
2023-04-18	187.07	189.92	184.98	185.41	167.08	342,537
2023-04-17	187.55	188.45	185.12	187.65	169.10	206,862
2023-04-14	189.53	189.53	184.98	186.34	167.92	347,317
2023-04-13	188.69	190.71	185.22	187.83	169.26	568,441
2023-04-12	190.12	191.79	184.25	187.05	168.56	368,585
2023-04-11	186.63	189.59	184.64	188.18	169.58	266,705
2023-04-10	188.85	193.99	181.00	184.86	166.58	240,589
2023-04-05	190.83	192.46	185.94	186.99	168.50	185,716
2023-04-04	184.95	195.21	184.87	194.00	174.82	301,684
2023-04-03	180.46	185.89	180.46	184.95	166.67	373,590
2023-03-31	190.00	190.91	179.05	179.76	161.99	1,027,792
2023-03-30	192.68	192.85	188.32	190.39	171.57	718,024
2023-03-29	192.41	196.65	190.96	193.44	174.32	312,183
2023-03-28	191.29	194.90	188.72	191.75	172.79	397,203
2023-03-27	187.79	192.24	187.14	189.72	170.96	848,526
2023-03-24	184.99	191.11	183.64	187.59	169.04	655,657
2023-03-23	187.50	187.80	181.96	183.84	165.67	574,967
2023-03-22	184.39	187.92	182.94	182.94	164.85	280,865
2023-03-21	185.78	186.00	181.14	184.50	166.26	748,525

← NewerPage 15 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.