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
2022-01-10	156.68	159.52	156.63	157.05	134.74	689,476
2022-01-07	159.07	160.37	157.48	158.20	135.72	321,181
2022-01-06	160.48	161.01	157.51	159.39	136.75	2,582,310
2022-01-05	160.29	161.72	159.77	161.02	138.14	285,414
2022-01-04	160.29	160.87	158.90	160.45	137.65	272,970
2022-01-03	160.00	161.00	159.20	160.30	137.53	166,870
2021-12-31	155.56	160.76	155.56	160.00	137.27	1,010,265
2021-12-30	149.00	156.46	148.94	156.31	134.10	409,786
2021-12-29	148.53	149.90	147.87	149.11	127.93	358,977
2021-12-28	149.59	149.71	147.62	148.54	127.44	296,066
2021-12-27	147.62	149.77	146.29	149.47	128.23	145,572
2021-12-24	146.81	147.49	146.59	147.24	126.32	21,203
2021-12-23	146.34	147.59	144.58	146.82	125.96	423,804
2021-12-22	146.56	148.30	145.12	147.94	124.84	300,319
2021-12-21	147.89	147.89	144.46	145.79	123.03	223,946
2021-12-20	146.80	146.80	143.27	144.38	121.84	288,995
2021-12-17	150.01	151.13	146.90	147.64	124.59	1,303,802
2021-12-16	150.68	151.44	148.94	149.95	126.54	155,607
2021-12-15	149.94	152.94	148.77	149.88	126.48	804,024
2021-12-14	152.58	152.58	148.51	150.04	126.61	761,528
2021-12-13	153.93	154.76	152.20	152.83	128.97	693,924
2021-12-10	153.07	154.31	152.74	154.17	130.10	278,155
2021-12-09	154.47	156.26	152.30	153.16	129.24	457,762
2021-12-08	155.11	156.18	154.72	155.79	131.46	184,343
2021-12-07	155.84	156.26	152.95	155.59	131.30	436,472
2021-12-06	157.42	157.42	153.18	153.89	129.86	613,440
2021-12-03	154.62	157.62	154.40	156.27	131.87	501,260
2021-12-02	149.36	156.30	149.30	155.77	131.45	741,019
2021-12-01	147.87	150.84	147.73	148.91	125.66	839,601
2021-11-30	149.87	150.14	147.10	147.45	124.43	961,955
2021-11-29	147.98	150.50	146.66	149.87	126.47	528,598
2021-11-26	148.56	150.98	146.50	147.94	124.84	505,688
2021-11-25	149.64	150.81	149.10	149.88	126.48	156,036
2021-11-24	149.58	150.68	147.37	149.61	126.25	375,910
2021-11-23	149.50	151.25	148.51	150.18	126.73	291,730
2021-11-22	150.90	152.22	149.00	149.49	126.15	188,421
2021-11-19	152.81	153.68	150.03	150.73	127.19	272,720
2021-11-18	152.32	152.98	150.00	152.23	128.46	286,050
2021-11-17	152.81	153.68	150.65	152.06	128.32	453,747
2021-11-16	155.37	155.37	152.77	153.59	129.61	607,451
2021-11-12	155.25	157.86	154.25	154.90	130.71	676,254
2021-11-11	155.15	156.88	154.11	155.25	131.01	263,589
2021-11-10	157.25	157.91	154.97	156.50	132.06	360,105
2021-11-09	155.87	158.01	154.32	157.23	132.68	521,683
2021-11-08	154.92	157.01	153.39	156.82	132.33	684,019
2021-11-05	154.31	155.50	152.08	153.82	129.80	651,605
2021-11-04	150.51	154.94	150.31	154.19	130.11	397,574
2021-11-03	151.55	153.10	149.98	151.93	128.21	407,389
2021-11-01	153.49	153.49	151.42	151.93	128.21	159,001
2021-10-29	149.97	152.87	147.28	151.40	127.76	564,734
2021-10-28	150.29	150.58	147.00	148.43	125.25	367,546
2021-10-27	148.36	150.30	148.25	149.08	125.80	150,505
2021-10-26	150.38	150.50	148.20	149.01	125.74	237,021
2021-10-25	152.16	152.16	150.20	150.46	126.97	162,310
2021-10-22	152.50	153.28	150.83	152.18	128.42	548,214
2021-10-21	150.18	154.27	150.18	152.82	128.96	764,962
2021-10-20	151.35	152.56	149.67	150.93	127.36	262,809
2021-10-19	151.27	153.26	150.50	151.21	127.60	302,133
2021-10-18	151.85	153.98	151.55	152.61	128.78	490,473
2021-10-15	146.80	151.57	146.53	150.95	127.38	614,652

← NewerPage 21 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.