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
2023-03-17	184.99	188.40	181.10	187.00	168.51	1,328,906
2023-03-16	183.24	185.50	182.40	183.68	165.52	1,631,103
2023-03-15	182.50	185.00	180.66	183.56	165.41	233,123
2023-03-14	179.39	185.88	178.23	184.61	166.36	352,379
2023-03-13	174.71	184.35	174.03	181.48	163.54	352,556
2023-03-10	178.09	182.19	177.45	178.66	161.00	221,010
2023-03-09	178.90	182.00	178.13	178.13	160.52	562,784
2023-03-08	183.00	183.00	177.31	178.32	160.69	216,404
2023-03-07	183.08	184.55	181.52	184.55	166.31	186,567
2023-03-06	182.62	184.93	180.00	183.06	164.96	156,902
2023-03-03	180.34	186.25	179.50	183.72	165.56	272,929
2023-03-02	180.09	181.64	177.74	178.70	161.03	216,805
2023-03-01	181.20	183.85	179.00	182.40	164.37	120,407
2023-02-28	176.64	184.30	174.22	178.46	160.82	546,079
2023-02-27	176.51	176.91	173.90	174.96	157.66	158,605
2023-02-24	173.03	175.39	172.39	173.96	156.76	156,366
2023-02-23	176.03	176.14	172.30	173.28	156.15	495,343
2023-02-22	177.34	177.34	172.37	174.55	157.29	212,448
2023-02-21	178.00	179.61	173.82	174.82	157.54	208,383
2023-02-20	175.80	177.89	175.80	177.78	160.20	28,548
2023-02-17	175.98	177.71	173.80	177.13	159.62	410,739
2023-02-16	175.13	175.57	173.22	175.38	158.04	207,217
2023-02-15	178.40	178.40	172.21	175.21	157.89	545,874
2023-02-14	178.54	180.31	175.01	176.57	159.11	386,716
2023-02-13	181.57	181.80	177.39	177.67	160.11	359,194
2023-02-10	183.30	183.66	177.10	179.82	162.04	376,546
2023-02-09	182.77	187.49	181.68	182.41	164.38	312,218
2023-02-08	182.08	183.18	176.97	182.03	164.03	474,746
2023-02-07	187.19	187.20	182.00	183.00	164.91	426,103
2023-02-03	183.48	188.52	181.21	184.88	166.60	537,654
2023-02-02	188.55	190.01	184.50	186.08	167.68	362,456
2023-02-01	182.06	190.40	180.55	190.02	171.23	360,970
2023-01-31	177.87	185.28	177.53	183.78	165.61	971,164
2023-01-30	181.66	182.71	178.22	178.54	160.89	271,731
2023-01-27	185.85	186.40	181.23	181.23	163.31	161,856
2023-01-26	184.83	185.53	181.55	185.53	167.19	384,715
2023-01-25	183.70	184.01	181.39	183.19	165.08	184,307
2023-01-24	184.40	185.61	182.16	184.13	165.93	233,056
2023-01-23	184.75	187.14	183.62	184.64	166.39	215,427
2023-01-20	180.43	184.76	178.37	183.15	165.04	268,431
2023-01-19	178.44	180.80	177.30	179.36	161.63	339,345
2023-01-18	179.12	181.76	177.91	180.85	162.97	231,029
2023-01-17	182.10	182.10	178.00	178.02	160.42	411,941
2023-01-16	178.95	183.00	178.76	181.90	163.92	149,196
2023-01-13	179.94	179.94	178.00	178.94	161.25	297,557
2023-01-12	180.60	181.85	177.51	178.63	160.97	396,893
2023-01-11	176.27	184.98	176.22	180.31	162.48	489,022
2023-01-10	175.43	179.85	172.08	176.29	158.86	535,562
2023-01-09	167.31	175.00	166.97	172.65	155.58	449,083
2023-01-06	166.37	171.18	163.60	168.52	151.86	343,465
2023-01-05	164.56	168.46	163.39	166.88	150.38	406,773
2023-01-04	161.69	166.92	161.56	162.43	146.37	509,846
2023-01-03	162.55	163.96	160.75	163.67	147.49	119,289
2023-01-02	161.00	164.78	159.75	163.26	147.12	70,949
2022-12-30	162.00	164.62	156.02	158.55	142.88	420,316
2022-12-29	164.06	168.83	162.57	163.80	147.61	271,969
2022-12-28	166.70	167.15	161.35	162.87	146.77	239,135
2022-12-27	167.93	170.80	166.88	168.63	151.96	114,482
2022-12-26	171.50	171.99	170.23	170.99	154.09	36,418
2022-12-23	167.59	173.71	167.07	172.83	150.97	278,934

← NewerPage 16 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.