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
2022-07-01	147.07	148.99	145.26	147.26	126.34	400,434
2022-06-30	145.53	148.57	145.52	147.31	126.38	973,544
2022-06-29	147.57	149.26	145.10	148.59	127.48	681,802
2022-06-28	146.94	149.00	146.30	147.09	126.19	519,758
2022-06-27	145.69	149.60	144.69	147.03	126.14	763,344
2022-06-24	144.92	147.56	143.50	145.81	125.09	1,791,343
2022-06-23	144.15	146.81	143.02	144.48	123.95	754,008
2022-06-22	142.01	146.88	142.00	145.81	125.09	551,326
2022-06-21	142.82	145.25	141.60	144.12	123.64	528,233
2022-06-20	142.41	143.45	141.94	142.57	122.32	203,293
2022-06-17	143.01	144.15	141.16	143.12	122.79	1,242,326
2022-06-16	142.71	143.19	140.04	142.79	122.50	907,123
2022-06-15	142.51	145.69	139.39	143.93	123.48	1,110,057
2022-06-14	138.37	143.43	137.63	141.62	121.50	1,688,018
2022-06-13	136.11	140.05	134.22	138.51	118.83	1,336,814
2022-06-10	138.03	139.41	136.17	137.12	117.64	871,426
2022-06-09	137.70	142.58	137.00	138.98	119.24	1,879,084
2022-06-08	138.93	139.89	138.50	138.76	119.05	1,295,463
2022-06-07	140.93	141.68	135.49	139.13	119.36	2,007,213
2022-06-06	143.63	145.13	139.37	141.27	121.20	523,373
2022-06-03	140.75	144.35	140.75	143.74	123.32	607,700
2022-06-02	142.68	144.10	140.00	140.94	120.92	592,154
2022-06-01	135.82	147.30	135.16	142.33	122.11	1,396,829
2022-05-31	138.98	138.98	134.00	135.17	115.97	3,002,637
2022-05-30	137.95	140.68	136.52	139.22	119.44	596,969
2022-05-27	143.70	145.32	136.69	137.37	117.85	2,945,677
2022-05-26	152.00	152.05	142.82	144.15	123.67	1,074,985
2022-05-25	157.44	158.61	150.26	151.51	129.98	905,983
2022-05-24	157.59	159.08	156.80	158.74	136.19	456,359
2022-05-23	156.57	158.82	155.20	157.52	135.14	369,786
2022-05-20	154.59	157.13	153.32	156.57	134.33	524,398
2022-05-19	147.31	155.20	147.31	154.59	132.63	880,273
2022-05-18	150.86	150.88	147.95	148.59	127.48	431,799
2022-05-17	149.00	150.96	148.22	150.55	129.16	448,767
2022-05-16	148.46	150.13	147.55	148.97	127.81	370,308
2022-05-13	146.01	149.86	146.01	149.08	127.90	269,629
2022-05-12	148.51	148.83	145.80	147.05	126.16	710,156
2022-05-11	144.42	149.38	144.42	148.93	127.77	319,645
2022-05-10	143.32	147.25	143.27	145.43	124.77	989,392
2022-05-09	144.71	144.71	142.62	143.39	123.02	1,342,313
2022-05-06	145.95	147.42	143.62	144.26	123.77	391,621
2022-05-05	146.78	149.55	144.68	146.17	125.40	311,985
2022-05-04	145.86	148.46	144.10	147.30	126.37	1,253,499
2022-05-03	148.27	148.27	146.00	146.23	125.46	354,485
2022-05-02	148.42	151.39	147.79	149.22	128.02	325,556
2022-04-29	150.10	152.55	146.10	148.76	127.63	928,870
2022-04-28	151.00	154.45	149.07	152.73	131.03	531,572
2022-04-27	152.97	153.98	150.50	151.09	129.62	298,183
2022-04-26	152.89	153.87	149.94	150.71	129.30	602,102
2022-04-25	153.58	154.89	152.07	152.68	130.99	482,236
2022-04-22	154.44	155.48	152.01	153.32	131.54	274,268
2022-04-21	158.00	158.99	154.37	155.06	133.03	227,172
2022-04-20	159.72	159.79	157.45	158.16	135.69	243,196
2022-04-19	157.23	159.84	156.85	158.98	136.39	411,282
2022-04-18	157.89	159.26	157.38	157.79	135.37	366,135
2022-04-13	156.96	158.65	156.13	158.18	135.71	138,673
2022-04-12	158.05	159.01	156.37	157.25	134.91	167,104
2022-04-11	157.50	159.68	157.13	157.91	135.48	350,906
2022-04-08	159.01	159.89	157.86	158.10	135.64	448,521
2022-04-07	158.82	160.00	156.91	158.52	136.00	485,580

← NewerPage 19 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.