Promotora y Operadora de Infraestructura S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 237.86 | 252.18 | 237.72 | 246.50 | 240.83 | 554,229 |
| 2025-08-06 | 239.27 | 241.99 | 233.01 | 237.73 | 232.26 | 1,012,735 |
| 2025-08-05 | 231.00 | 237.99 | 229.02 | 237.99 | 232.52 | 260,501 |
| 2025-08-04 | 227.39 | 233.00 | 227.00 | 231.98 | 226.65 | 190,440 |
| 2025-08-01 | 222.90 | 232.05 | 222.01 | 230.19 | 224.90 | 473,203 |
| 2025-07-31 | 224.67 | 232.30 | 221.93 | 222.99 | 217.86 | 740,098 |
| 2025-07-30 | 227.55 | 232.31 | 224.23 | 224.70 | 219.53 | 390,038 |
| 2025-07-29 | 229.04 | 229.04 | 219.70 | 228.00 | 222.76 | 278,363 |
| 2025-07-28 | 222.47 | 228.98 | 221.00 | 227.14 | 221.92 | 214,751 |
| 2025-07-25 | 221.93 | 226.48 | 219.96 | 222.72 | 217.60 | 622,553 |
| 2025-07-24 | 228.92 | 228.97 | 222.01 | 222.27 | 217.16 | 312,296 |
| 2025-07-23 | 223.90 | 232.98 | 222.87 | 227.20 | 221.98 | 211,175 |
| 2025-07-22 | 225.02 | 227.13 | 219.99 | 223.52 | 218.38 | 304,992 |
| 2025-07-21 | 227.01 | 229.12 | 225.02 | 226.25 | 221.05 | 259,757 |
| 2025-07-18 | 227.78 | 230.67 | 226.86 | 226.93 | 221.71 | 147,018 |
| 2025-07-17 | 225.37 | 229.72 | 225.37 | 227.78 | 222.54 | 401,398 |
| 2025-07-16 | 226.85 | 231.48 | 224.23 | 225.89 | 220.70 | 366,193 |
| 2025-07-15 | 226.46 | 229.49 | 225.04 | 227.30 | 222.07 | 318,885 |
| 2025-07-14 | 232.40 | 232.40 | 223.50 | 226.78 | 221.57 | 330,564 |
| 2025-07-11 | 230.97 | 239.78 | 230.03 | 231.70 | 226.37 | 220,803 |
| 2025-07-10 | 209.31 | 233.20 | 207.50 | 232.89 | 227.53 | 389,804 |
| 2025-07-09 | 213.20 | 215.48 | 208.43 | 208.93 | 204.13 | 194,885 |
| 2025-07-08 | 216.18 | 218.48 | 212.16 | 213.26 | 208.36 | 306,166 |
| 2025-07-07 | 213.79 | 218.94 | 213.79 | 216.75 | 211.77 | 221,362 |
| 2025-07-04 | 214.82 | 216.79 | 213.24 | 214.90 | 209.96 | 23,161 |
| 2025-07-03 | 212.55 | 216.89 | 212.54 | 216.39 | 211.41 | 175,103 |
| 2025-07-02 | 210.54 | 214.28 | 210.54 | 214.05 | 209.13 | 474,366 |
| 2025-07-01 | 211.43 | 214.98 | 209.41 | 211.71 | 206.84 | 254,428 |
| 2025-06-30 | 212.55 | 212.88 | 209.05 | 211.64 | 206.77 | 291,947 |
| 2025-06-27 | 213.64 | 220.25 | 212.10 | 212.55 | 207.66 | 243,697 |
| 2025-06-26 | 213.90 | 217.47 | 213.90 | 215.00 | 210.06 | 370,832 |
| 2025-06-25 | 210.22 | 215.04 | 210.22 | 213.56 | 208.65 | 787,090 |
| 2025-06-24 | 211.89 | 212.18 | 208.66 | 211.86 | 206.99 | 191,836 |
| 2025-06-23 | 216.15 | 216.24 | 211.02 | 212.58 | 207.69 | 208,847 |
| 2025-06-20 | 213.34 | 216.99 | 212.17 | 216.42 | 211.44 | 3,403,892 |
| 2025-06-19 | 216.22 | 216.25 | 212.16 | 212.65 | 207.76 | 126,465 |
| 2025-06-18 | 217.59 | 220.22 | 213.06 | 217.38 | 212.38 | 247,638 |
| 2025-06-17 | 218.88 | 219.82 | 215.09 | 216.79 | 211.80 | 306,098 |
| 2025-06-16 | 219.76 | 223.80 | 219.31 | 219.52 | 214.47 | 259,718 |
| 2025-06-13 | 221.99 | 222.00 | 219.02 | 219.60 | 214.55 | 186,080 |
| 2025-06-12 | 221.92 | 224.48 | 218.90 | 221.61 | 216.51 | 173,489 |
| 2025-06-11 | 219.61 | 222.76 | 218.46 | 221.00 | 215.92 | 607,477 |
| 2025-06-10 | 221.68 | 222.90 | 218.46 | 222.45 | 217.33 | 245,925 |
| 2025-06-09 | 219.33 | 222.51 | 216.02 | 221.94 | 216.84 | 190,342 |
| 2025-06-06 | 220.00 | 220.00 | 215.38 | 218.11 | 213.09 | 247,034 |
| 2025-06-05 | 218.86 | 220.44 | 216.03 | 219.43 | 214.38 | 242,328 |
| 2025-06-04 | 219.29 | 220.77 | 216.03 | 216.10 | 211.13 | 408,739 |
| 2025-06-03 | 220.21 | 220.21 | 215.71 | 218.89 | 213.86 | 429,082 |
| 2025-06-02 | 222.48 | 224.24 | 217.78 | 220.00 | 213.64 | 462,614 |
| 2025-05-30 | 218.00 | 218.58 | 214.24 | 218.50 | 212.18 | 719,469 |
| 2025-05-29 | 222.93 | 223.99 | 218.75 | 219.36 | 213.02 | 380,378 |
| 2025-05-28 | 221.42 | 224.87 | 219.62 | 222.00 | 215.58 | 705,884 |
| 2025-05-27 | 221.59 | 229.00 | 220.06 | 220.55 | 214.17 | 525,843 |
| 2025-05-26 | 215.53 | 224.29 | 215.53 | 222.66 | 216.22 | 106,665 |
| 2025-05-23 | 217.30 | 219.91 | 213.25 | 219.14 | 212.80 | 335,003 |
| 2025-05-22 | 212.99 | 218.45 | 212.99 | 215.74 | 209.50 | 762,252 |
| 2025-05-21 | 214.97 | 216.57 | 210.15 | 213.87 | 207.69 | 618,330 |
| 2025-05-20 | 215.40 | 217.44 | 212.45 | 214.98 | 208.76 | 402,309 |
| 2025-05-19 | 217.50 | 218.14 | 213.31 | 215.60 | 209.37 | 170,826 |
| 2025-05-16 | 214.06 | 216.97 | 211.72 | 215.18 | 208.96 | 420,340 |
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.