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
2022-12-22	168.00	170.73	166.46	166.54	145.48	291,969
2022-12-21	165.26	174.66	165.26	170.68	149.10	177,242
2022-12-20	166.05	170.93	166.05	169.50	148.07	347,805
2022-12-19	170.81	171.97	167.93	170.08	148.57	177,481
2022-12-16	168.55	171.38	167.17	170.08	148.57	966,872
2022-12-15	171.27	172.41	168.86	169.99	148.49	749,450
2022-12-14	172.86	173.87	171.25	171.61	149.91	384,487
2022-12-13	175.00	176.41	171.59	173.71	151.74	746,162
2022-12-09	173.75	174.87	172.82	173.10	151.21	198,607
2022-12-08	172.11	179.17	171.95	175.60	153.39	411,249
2022-12-07	173.22	176.64	171.25	172.02	150.27	470,253
2022-12-06	171.25	176.43	171.25	171.82	150.09	505,464
2022-12-05	174.18	174.40	169.63	171.58	149.88	317,207
2022-12-02	173.00	178.74	173.00	175.98	153.73	324,442
2022-12-01	170.24	176.00	169.52	174.53	152.46	785,973
2022-11-30	165.39	171.68	162.13	171.06	149.43	2,111,770
2022-11-29	168.47	169.46	164.92	167.56	146.37	639,095
2022-11-28	167.43	169.76	165.73	168.16	146.90	303,479
2022-11-25	169.48	169.48	165.83	167.61	146.41	195,939
2022-11-24	170.51	171.45	167.45	168.14	146.88	50,064
2022-11-23	167.48	171.21	167.38	169.75	148.28	343,854
2022-11-22	168.16	172.42	164.13	165.86	144.89	686,673
2022-11-18	169.75	171.67	168.33	171.44	149.76	470,401
2022-11-17	170.12	170.71	168.90	170.69	149.11	317,413
2022-11-16	163.42	172.50	163.42	171.19	149.54	364,711
2022-11-15	169.86	171.31	162.18	163.43	142.76	353,899
2022-11-14	168.70	171.78	164.93	166.00	145.01	345,565
2022-11-11	163.59	168.88	162.69	168.34	147.05	372,717
2022-11-10	162.03	164.93	161.04	161.71	141.26	374,915
2022-11-09	161.74	162.44	159.37	161.81	141.35	311,532
2022-11-08	159.97	161.49	157.39	160.42	140.13	306,235
2022-11-07	155.84	160.00	155.84	159.70	139.51	232,962
2022-11-04	154.21	156.60	154.21	155.94	136.22	222,949
2022-11-03	150.50	155.55	150.50	153.99	134.52	348,349
2022-11-01	150.13	151.47	148.86	151.36	132.22	358,729
2022-10-31	147.90	150.18	147.37	149.04	130.19	715,470
2022-10-28	145.20	147.86	144.17	146.79	128.23	557,996
2022-10-27	144.20	146.02	142.99	143.78	125.60	284,417
2022-10-26	142.05	143.89	140.51	143.73	125.55	420,008
2022-10-25	141.21	144.83	139.23	140.78	122.98	572,439
2022-10-24	140.99	142.36	138.80	140.71	122.92	324,808
2022-10-21	139.23	142.09	137.11	140.91	123.09	443,761
2022-10-20	136.98	140.68	134.42	138.22	120.74	1,102,077
2022-10-19	134.34	142.50	132.52	136.76	119.47	541,015
2022-10-18	132.85	135.98	131.93	134.31	117.33	683,068
2022-10-17	132.62	134.35	131.78	132.33	115.60	494,096
2022-10-14	132.37	133.28	131.60	132.80	116.01	802,855
2022-10-13	131.37	134.85	131.00	131.55	114.91	645,104
2022-10-12	132.46	133.60	131.25	132.90	116.09	512,729
2022-10-11	132.45	135.33	131.00	132.74	115.95	751,791
2022-10-10	132.00	133.54	131.75	132.52	115.76	662,079
2022-10-07	131.66	133.82	131.37	132.33	115.60	1,551,271
2022-10-06	133.69	135.70	131.54	131.79	115.12	3,081,015
2022-10-05	137.40	137.40	132.10	132.23	115.51	1,498,545
2022-10-04	139.00	139.32	135.43	137.78	120.36	650,351
2022-10-03	137.49	140.40	136.53	137.63	120.23	1,251,664
2022-09-30	139.39	141.21	136.16	137.01	119.68	1,287,552
2022-09-29	139.46	143.00	137.77	141.19	123.34	1,055,713
2022-09-28	137.86	141.76	137.25	139.77	122.10	789,781
2022-09-27	139.95	140.80	137.81	138.11	120.65	927,706

← NewerPage 17 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.