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
2022-09-26	140.45	145.74	137.52	139.12	121.53	1,232,672
2022-09-23	137.66	140.70	136.68	140.40	122.65	791,722
2022-09-22	139.52	140.88	137.57	138.81	121.26	1,164,919
2022-09-21	140.50	142.46	139.50	140.32	122.58	503,692
2022-09-20	141.07	142.57	138.95	141.38	123.50	689,142
2022-09-19	138.20	141.29	137.54	140.68	122.89	1,445,524
2022-09-15	137.53	139.36	134.68	138.64	121.11	2,443,749
2022-09-14	137.78	138.24	135.42	137.53	120.14	598,215
2022-09-13	135.35	138.99	135.13	137.55	120.16	1,203,314
2022-09-12	140.16	141.15	133.34	136.99	119.67	755,766
2022-09-09	138.80	140.86	138.22	140.09	122.37	436,884
2022-09-08	137.13	140.50	137.11	138.64	121.11	455,512
2022-09-07	139.43	139.97	137.11	138.12	120.65	359,766
2022-09-06	143.71	144.78	141.40	142.12	121.93	311,810
2022-09-05	142.88	146.00	142.43	145.39	124.73	46,386
2022-09-02	142.61	144.71	141.95	142.91	122.61	260,429
2022-09-01	141.98	143.58	139.00	143.01	122.69	408,816
2022-08-31	145.77	146.63	138.28	141.61	121.49	927,127
2022-08-30	145.99	146.53	142.95	144.62	124.07	310,171
2022-08-29	148.81	148.81	145.04	146.35	125.56	307,575
2022-08-26	147.52	149.38	146.98	148.50	127.40	74,175
2022-08-25	146.99	149.45	146.58	148.83	127.69	213,992
2022-08-24	148.00	148.90	146.10	146.51	125.70	189,726
2022-08-23	147.95	149.95	146.00	148.60	127.49	254,395
2022-08-22	149.60	151.85	146.99	147.58	126.61	452,385
2022-08-19	146.35	152.15	146.35	151.53	130.00	541,463
2022-08-18	147.21	149.80	146.67	148.98	127.81	102,641
2022-08-17	147.94	149.42	147.80	149.19	127.99	207,140
2022-08-16	147.14	149.12	147.14	148.56	127.45	232,309
2022-08-15	147.36	148.34	145.66	146.25	125.47	317,133
2022-08-12	146.00	148.76	146.00	148.11	127.07	361,518
2022-08-11	145.18	147.00	144.20	145.81	125.09	341,097
2022-08-10	145.86	147.31	143.57	144.87	124.29	253,280
2022-08-09	142.92	145.84	142.92	144.82	124.25	235,765
2022-08-08	145.14	146.00	142.66	143.44	123.06	392,841
2022-08-05	145.98	146.84	143.06	144.56	124.02	411,389
2022-08-04	145.77	149.75	143.37	146.28	125.50	336,858
2022-08-03	146.08	147.43	144.86	146.96	126.08	893,389
2022-08-02	147.50	147.50	144.28	146.45	125.64	382,284
2022-08-01	147.04	148.56	146.29	147.00	126.12	246,000
2022-07-29	144.99	147.63	144.85	147.04	126.15	510,184
2022-07-28	143.80	146.29	141.32	145.20	124.57	325,371
2022-07-27	141.50	145.13	140.40	143.84	123.40	419,679
2022-07-26	144.00	145.23	141.60	142.50	122.26	354,169
2022-07-25	141.50	144.85	141.50	142.98	122.67	214,325
2022-07-22	142.52	144.49	141.99	143.72	123.30	269,961
2022-07-21	141.38	142.99	139.16	142.22	122.01	391,701
2022-07-20	144.00	144.41	141.10	141.33	121.25	469,972
2022-07-19	144.47	145.32	141.22	144.24	123.75	184,260
2022-07-18	139.71	145.25	139.71	144.16	123.68	441,487
2022-07-15	141.89	141.97	138.95	139.82	119.96	441,211
2022-07-14	139.94	141.90	137.88	141.45	121.35	402,832
2022-07-13	144.07	145.86	139.00	140.19	120.27	1,009,134
2022-07-12	147.69	148.65	144.02	144.46	123.94	484,244
2022-07-11	147.00	148.55	143.40	148.05	127.02	231,572
2022-07-08	147.01	147.98	144.94	146.96	126.08	229,401
2022-07-07	145.68	146.79	145.12	146.17	125.40	226,936
2022-07-06	146.16	147.75	143.35	145.82	125.10	412,061
2022-07-05	146.29	147.48	145.00	145.83	125.11	842,534
2022-07-04	146.28	149.12	145.96	146.74	125.89	162,865

← NewerPage 18 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.