Promotora y Operadora de Infraestructura S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 214.06 | 216.97 | 211.72 | 215.18 | 208.96 | 420,340 |
| 2025-05-15 | 216.57 | 216.57 | 212.01 | 213.97 | 207.78 | 358,176 |
| 2025-05-14 | 216.30 | 216.97 | 212.52 | 215.61 | 209.38 | 763,119 |
| 2025-05-13 | 219.83 | 221.87 | 215.91 | 217.05 | 210.77 | 346,369 |
| 2025-05-12 | 220.23 | 221.90 | 214.87 | 218.03 | 211.73 | 382,399 |
| 2025-05-09 | 218.87 | 221.00 | 218.56 | 218.62 | 212.30 | 346,162 |
| 2025-05-08 | 217.00 | 220.77 | 216.04 | 217.60 | 211.31 | 308,884 |
| 2025-05-07 | 220.58 | 220.58 | 216.60 | 217.66 | 211.37 | 255,776 |
| 2025-05-06 | 216.50 | 220.10 | 215.04 | 219.90 | 213.54 | 305,276 |
| 2025-05-05 | 216.33 | 220.53 | 215.52 | 218.71 | 212.39 | 223,016 |
| 2025-05-02 | 226.94 | 226.94 | 214.00 | 216.96 | 210.69 | 280,242 |
| 2025-04-30 | 213.98 | 220.47 | 213.98 | 219.43 | 213.08 | 575,573 |
| 2025-04-29 | 219.34 | 220.29 | 212.16 | 213.01 | 206.85 | 467,973 |
| 2025-04-28 | 222.78 | 226.82 | 219.34 | 220.19 | 213.82 | 293,621 |
| 2025-04-25 | 223.08 | 229.96 | 220.09 | 224.99 | 218.48 | 407,289 |
| 2025-04-24 | 226.68 | 233.97 | 220.40 | 223.10 | 216.65 | 297,327 |
| 2025-04-23 | 227.86 | 232.90 | 222.50 | 227.09 | 220.52 | 697,272 |
| 2025-04-22 | 222.41 | 229.00 | 221.43 | 225.75 | 219.22 | 245,409 |
| 2025-04-21 | 222.30 | 222.52 | 219.04 | 221.11 | 214.72 | 119,042 |
| 2025-04-16 | 218.84 | 225.00 | 218.79 | 222.57 | 216.13 | 251,246 |
| 2025-04-15 | 220.65 | 221.98 | 217.89 | 218.84 | 212.51 | 232,943 |
| 2025-04-14 | 215.00 | 223.97 | 215.00 | 221.19 | 214.79 | 222,478 |
| 2025-04-11 | 219.35 | 220.99 | 214.15 | 215.89 | 209.65 | 327,248 |
| 2025-04-10 | 224.81 | 224.81 | 214.44 | 215.35 | 209.12 | 880,873 |
| 2025-04-09 | 207.15 | 223.99 | 204.35 | 221.84 | 215.42 | 456,155 |
| 2025-04-08 | 204.91 | 211.44 | 204.91 | 206.34 | 200.37 | 563,468 |
| 2025-04-07 | 204.00 | 214.23 | 202.37 | 204.72 | 198.80 | 313,364 |
| 2025-04-04 | 215.79 | 219.55 | 208.32 | 209.05 | 203.00 | 455,113 |
| 2025-04-03 | 214.95 | 228.96 | 212.92 | 217.01 | 210.73 | 348,970 |
| 2025-04-02 | 207.89 | 214.87 | 204.95 | 214.56 | 208.36 | 375,262 |
| 2025-04-01 | 207.99 | 209.58 | 205.67 | 208.99 | 202.95 | 358,462 |
| 2025-03-31 | 204.31 | 207.49 | 203.02 | 206.18 | 200.22 | 303,415 |
| 2025-03-28 | 205.00 | 207.00 | 202.84 | 205.67 | 199.72 | 196,357 |
| 2025-03-27 | 206.50 | 207.46 | 202.04 | 206.67 | 200.69 | 309,154 |
| 2025-03-26 | 205.00 | 208.00 | 204.82 | 205.87 | 199.92 | 263,585 |
| 2025-03-25 | 202.00 | 209.81 | 200.99 | 204.81 | 198.89 | 213,344 |
| 2025-03-24 | 203.65 | 204.97 | 201.62 | 202.76 | 196.90 | 183,182 |
| 2025-03-21 | 201.52 | 208.00 | 200.11 | 201.15 | 195.33 | 1,631,891 |
| 2025-03-20 | 203.96 | 204.99 | 200.52 | 204.00 | 198.10 | 765,067 |
| 2025-03-19 | 200.77 | 204.80 | 200.61 | 204.59 | 198.67 | 463,703 |
| 2025-03-18 | 201.00 | 203.99 | 199.00 | 201.80 | 195.96 | 308,962 |
| 2025-03-14 | 197.84 | 202.04 | 197.84 | 201.42 | 195.60 | 188,441 |
| 2025-03-13 | 194.42 | 200.02 | 194.42 | 198.08 | 192.35 | 339,887 |
| 2025-03-12 | 196.39 | 198.51 | 193.57 | 196.63 | 190.94 | 269,942 |
| 2025-03-11 | 196.64 | 198.78 | 193.86 | 195.84 | 190.18 | 276,597 |
| 2025-03-10 | 200.70 | 200.70 | 195.95 | 196.13 | 190.46 | 214,003 |
| 2025-03-07 | 202.00 | 202.91 | 198.08 | 200.11 | 194.32 | 270,558 |
| 2025-03-06 | 202.80 | 206.98 | 200.10 | 201.65 | 195.82 | 254,729 |
| 2025-03-05 | 202.34 | 208.00 | 200.05 | 201.92 | 196.08 | 206,518 |
| 2025-03-04 | 203.70 | 204.51 | 199.10 | 202.97 | 197.10 | 292,781 |
| 2025-03-03 | 205.06 | 215.51 | 202.23 | 203.08 | 197.21 | 271,990 |
| 2025-02-28 | 204.00 | 205.71 | 200.31 | 205.13 | 199.20 | 1,332,465 |
| 2025-02-27 | 202.03 | 207.99 | 196.01 | 200.82 | 195.01 | 519,063 |
| 2025-02-26 | 206.00 | 207.81 | 200.77 | 202.77 | 196.91 | 370,617 |
| 2025-02-25 | 209.97 | 218.04 | 204.92 | 205.87 | 199.92 | 331,652 |
| 2025-02-24 | 211.60 | 213.73 | 206.04 | 209.51 | 203.45 | 162,276 |
| 2025-02-21 | 216.22 | 218.00 | 207.37 | 210.90 | 204.80 | 298,192 |
| 2025-02-20 | 212.13 | 217.98 | 210.22 | 215.48 | 209.25 | 407,864 |
| 2025-02-19 | 199.31 | 211.91 | 198.81 | 208.94 | 202.90 | 496,610 |
| 2025-02-18 | 202.11 | 202.98 | 197.98 | 198.88 | 193.13 | 324,559 |
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.