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
2025-02-17	202.63	203.00	199.00	200.64	194.84	309,499
2025-02-14	204.00	204.00	200.31	201.01	195.20	213,952
2025-02-13	205.67	206.00	202.17	203.35	197.47	274,003
2025-02-12	200.00	205.00	199.65	202.39	196.54	368,775
2025-02-11	200.77	203.40	197.96	201.38	195.56	165,852
2025-02-10	198.76	203.60	196.95	200.63	194.83	268,314
2025-02-07	194.95	197.25	194.09	196.78	191.09	187,993
2025-02-06	191.88	196.71	191.00	194.74	189.11	173,899
2025-02-05	196.25	202.22	191.38	192.06	186.51	552,640
2025-02-04	190.01	196.99	188.03	195.58	189.92	709,653
2025-01-31	195.27	198.24	190.29	192.85	187.27	761,484
2025-01-30	193.50	200.05	193.50	196.13	190.46	242,828
2025-01-29	190.80	193.00	185.01	190.32	184.82	222,136
2025-01-28	191.13	191.13	189.32	189.32	181.26	141,011
2025-01-27	189.80	192.49	189.00	190.58	182.46	123,499
2025-01-24	189.24	192.20	186.90	189.94	181.85	130,936
2025-01-23	188.53	191.84	184.45	188.79	180.75	377,831
2025-01-22	187.33	190.00	184.01	187.33	179.35	320,942
2025-01-21	185.29	189.50	184.40	184.47	176.61	184,133
2025-01-20	182.11	186.83	182.02	185.48	177.58	59,767
2025-01-17	181.30	183.54	180.76	182.18	174.42	176,061
2025-01-16	181.63	185.48	180.47	182.20	174.44	260,066
2025-01-15	181.65	183.17	181.00	183.07	175.27	328,805
2025-01-14	181.16	185.21	179.34	179.34	171.70	351,106
2025-01-13	181.77	186.33	178.02	183.27	175.46	371,531
2025-01-10	181.40	182.82	178.10	180.27	172.59	474,715
2025-01-09	181.31	185.23	179.90	181.51	173.78	172,424
2025-01-08	183.06	185.90	179.18	180.00	172.33	679,886
2025-01-07	179.00	185.15	179.00	184.95	177.07	398,825
2025-01-06	180.89	180.89	176.41	179.00	171.38	474,801
2025-01-03	177.29	179.38	175.31	176.15	168.65	320,178
2025-01-02	176.47	177.40	175.81	176.77	169.24	143,271
2024-12-31	176.75	177.45	175.44	176.66	169.14	189,188
2024-12-30	175.20	177.78	175.00	175.85	168.36	204,698
2024-12-27	176.73	179.31	175.86	177.01	169.47	133,053
2024-12-26	175.97	176.27	174.90	174.99	167.54	50,385
2024-12-24	175.74	177.26	175.28	175.73	168.24	33,089
2024-12-23	177.00	177.88	174.60	176.50	168.98	227,678
2024-12-20	176.50	178.00	174.18	175.49	168.01	1,025,426
2024-12-19	178.93	181.43	175.20	176.60	169.08	408,936
2024-12-18	178.03	180.98	176.80	177.66	170.09	352,747
2024-12-17	179.31	180.13	176.65	178.03	170.45	845,883
2024-12-16	185.89	185.89	178.54	179.59	171.94	541,744
2024-12-13	187.24	187.38	183.63	186.58	178.63	219,894
2024-12-11	190.01	190.82	185.61	186.18	178.25	370,137
2024-12-10	190.00	190.38	187.03	188.65	180.61	104,236
2024-12-09	189.45	192.00	189.05	189.18	181.12	385,719
2024-12-06	185.43	189.11	184.00	188.39	180.37	234,176
2024-12-05	185.20	187.98	182.92	185.49	177.59	635,129
2024-12-04	184.58	186.40	182.88	183.12	175.32	417,696
2024-12-03	190.10	190.10	183.48	183.82	175.99	453,649
2024-12-02	196.62	196.62	188.64	188.65	180.61	310,499
2024-11-29	190.00	196.25	189.01	193.25	185.02	237,828
2024-11-28	190.16	190.16	187.13	187.13	179.16	33,629
2024-11-27	187.70	189.32	180.87	186.21	178.28	791,248
2024-11-26	188.31	192.13	186.01	188.80	180.76	221,489
2024-11-25	186.06	193.83	186.06	191.37	183.22	1,172,133
2024-11-22	185.00	187.39	184.88	187.00	179.03	357,336
2024-11-21	182.50	186.38	182.00	183.00	175.21	624,956
2024-11-20	178.87	181.89	175.03	181.88	174.13	320,826

← NewerPage 8 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.