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
2022-04-06	159.38	160.70	158.02	159.60	136.93	506,966
2022-04-05	158.93	159.48	158.00	159.20	136.58	398,081
2022-04-04	157.33	159.95	157.33	158.33	135.84	230,485
2022-04-01	157.43	160.06	157.30	157.92	135.48	226,145
2022-03-31	156.09	159.55	156.09	157.58	135.19	273,473
2022-03-30	159.24	159.51	155.50	155.87	133.73	339,537
2022-03-29	159.27	160.10	157.47	158.06	135.60	366,924
2022-03-28	158.40	160.10	157.42	158.24	135.76	191,542
2022-03-25	159.20	159.22	156.29	157.91	135.48	287,344
2022-03-24	158.28	160.40	157.84	159.80	137.10	557,755
2022-03-23	162.88	162.88	157.57	158.59	136.06	303,183
2022-03-22	156.60	163.00	156.60	162.52	139.43	408,711
2022-03-18	159.33	161.19	156.25	158.50	135.98	1,819,898
2022-03-17	157.64	160.50	155.64	159.77	137.07	403,857
2022-03-16	155.24	159.59	155.24	156.96	134.66	608,846
2022-03-15	159.17	159.18	154.50	155.23	133.18	961,189
2022-03-14	161.87	161.87	157.69	158.34	135.84	592,772
2022-03-11	161.50	161.99	157.97	159.99	137.26	280,384
2022-03-10	160.67	162.45	159.99	160.67	137.84	389,527
2022-03-09	160.57	162.51	159.87	161.40	138.47	406,535
2022-03-08	158.79	161.20	157.08	159.88	137.17	547,030
2022-03-07	159.04	161.95	154.05	158.89	136.32	372,492
2022-03-04	160.26	161.85	158.01	159.83	137.12	304,478
2022-03-03	163.13	166.00	159.00	161.46	138.52	740,681
2022-03-02	162.20	165.14	160.24	163.46	140.24	494,648
2022-03-01	160.05	162.50	158.18	159.65	136.97	515,522
2022-02-28	152.52	161.38	152.37	160.16	137.41	991,401
2022-02-25	152.00	155.74	151.57	153.77	131.92	103,542
2022-02-24	150.50	154.50	149.01	153.03	131.29	251,570
2022-02-23	157.31	157.31	149.81	153.45	131.65	222,727
2022-02-22	153.60	158.00	153.60	157.70	135.30	276,979
2022-02-21	154.51	157.97	152.73	153.21	131.44	40,431
2022-02-18	156.37	157.61	155.00	156.42	134.20	117,986
2022-02-17	155.80	158.00	154.15	156.05	133.88	175,548
2022-02-16	155.45	158.04	154.11	155.19	133.14	327,492
2022-02-15	153.50	159.36	153.50	156.61	134.36	394,748
2022-02-14	154.58	155.71	152.70	153.50	131.69	334,997
2022-02-11	157.79	157.79	155.25	155.66	133.55	285,403
2022-02-10	155.05	158.89	155.05	156.97	134.67	253,291
2022-02-09	153.99	158.19	153.57	157.99	135.54	349,494
2022-02-08	151.99	154.72	151.51	154.01	132.13	240,314
2022-02-04	151.40	154.58	150.73	151.02	129.56	173,908
2022-02-03	151.55	153.49	150.61	150.77	129.35	695,616
2022-02-02	152.38	153.27	150.91	152.03	130.43	204,427
2022-02-01	150.39	154.49	149.85	152.38	130.73	374,245
2022-01-31	148.00	152.98	146.70	150.48	129.10	673,260
2022-01-28	148.45	150.01	146.00	147.40	126.46	464,910
2022-01-27	150.83	151.70	146.16	148.38	127.30	532,889
2022-01-26	150.52	152.09	148.27	149.08	127.90	378,150
2022-01-25	148.73	151.91	145.53	150.85	129.42	637,873
2022-01-24	149.29	149.29	145.45	148.73	127.60	748,182
2022-01-21	152.95	152.99	149.50	150.36	129.00	370,426
2022-01-20	152.38	153.57	151.37	151.84	130.27	341,028
2022-01-19	154.37	154.37	151.63	152.50	130.83	421,378
2022-01-18	157.55	157.55	152.61	153.74	131.90	538,825
2022-01-17	156.82	160.43	156.11	158.40	135.90	79,009
2022-01-14	158.21	158.50	154.79	156.56	134.32	673,199
2022-01-13	158.53	161.00	157.34	158.17	135.70	600,571
2022-01-12	160.20	161.01	157.51	160.76	137.92	351,728
2022-01-11	157.22	159.99	156.55	157.07	134.76	400,532

← NewerPage 20 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.