Promotora y Operadora de Infraestructura S. A. B. de C. V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 174.49 | 181.02 | 173.52 | 178.08 | 170.49 | 235,377 |
| 2024-11-15 | 174.12 | 178.00 | 174.12 | 177.00 | 169.46 | 113,115 |
| 2024-11-14 | 171.84 | 176.80 | 171.31 | 173.85 | 166.44 | 205,191 |
| 2024-11-13 | 174.12 | 174.12 | 170.65 | 172.06 | 164.73 | 200,256 |
| 2024-11-12 | 173.00 | 174.89 | 170.73 | 173.94 | 166.53 | 313,946 |
| 2024-11-11 | 173.30 | 173.87 | 170.27 | 171.72 | 164.41 | 290,272 |
| 2024-11-08 | 176.29 | 176.29 | 169.81 | 173.34 | 165.96 | 215,859 |
| 2024-11-07 | 171.57 | 179.59 | 171.57 | 176.74 | 169.21 | 767,441 |
| 2024-11-06 | 169.65 | 173.48 | 166.20 | 171.23 | 163.94 | 339,600 |
| 2024-11-05 | 173.69 | 173.69 | 170.04 | 171.17 | 163.88 | 451,241 |
| 2024-11-04 | 174.64 | 177.56 | 173.23 | 173.90 | 166.49 | 198,058 |
| 2024-11-01 | 174.60 | 177.08 | 173.52 | 174.00 | 166.59 | 281,234 |
| 2024-10-31 | 177.67 | 178.83 | 174.06 | 174.34 | 166.91 | 394,804 |
| 2024-10-30 | 179.01 | 180.18 | 175.50 | 176.59 | 169.07 | 342,110 |
| 2024-10-29 | 180.00 | 180.99 | 177.24 | 180.89 | 173.18 | 235,764 |
| 2024-10-28 | 173.86 | 180.32 | 173.86 | 180.01 | 172.34 | 348,378 |
| 2024-10-25 | 174.00 | 175.50 | 171.65 | 172.50 | 165.15 | 236,985 |
| 2024-10-24 | 171.00 | 173.23 | 170.03 | 172.63 | 162.73 | 324,111 |
| 2024-10-23 | 173.38 | 177.44 | 170.77 | 171.06 | 161.25 | 361,012 |
| 2024-10-22 | 175.47 | 175.48 | 173.00 | 173.53 | 163.57 | 433,135 |
| 2024-10-21 | 177.44 | 177.44 | 174.50 | 175.59 | 165.52 | 347,336 |
| 2024-10-18 | 178.47 | 178.98 | 176.87 | 177.20 | 167.03 | 85,457 |
| 2024-10-17 | 173.01 | 178.23 | 173.00 | 177.20 | 167.03 | 171,514 |
| 2024-10-16 | 173.75 | 175.04 | 170.18 | 173.00 | 163.07 | 1,818,599 |
| 2024-10-15 | 179.44 | 179.44 | 173.50 | 174.70 | 162.17 | 731,432 |
| 2024-10-14 | 179.22 | 180.17 | 178.00 | 178.10 | 165.32 | 135,323 |
| 2024-10-11 | 178.01 | 180.55 | 177.80 | 180.10 | 167.18 | 176,264 |
| 2024-10-10 | 177.71 | 180.56 | 175.64 | 177.93 | 165.16 | 332,082 |
| 2024-10-09 | 175.29 | 180.79 | 175.29 | 178.99 | 166.15 | 467,628 |
| 2024-10-08 | 177.67 | 180.48 | 173.02 | 173.51 | 161.06 | 646,903 |
| 2024-10-07 | 180.11 | 181.05 | 176.00 | 178.42 | 165.62 | 430,044 |
| 2024-10-04 | 176.10 | 185.99 | 176.10 | 180.41 | 167.47 | 174,380 |
| 2024-10-03 | 179.96 | 179.96 | 174.41 | 175.79 | 163.18 | 282,702 |
| 2024-10-02 | 184.25 | 190.00 | 179.32 | 181.21 | 168.21 | 199,872 |
| 2024-09-30 | 188.02 | 188.05 | 181.34 | 186.66 | 173.27 | 201,186 |
| 2024-09-27 | 185.58 | 189.95 | 183.54 | 184.51 | 171.27 | 428,610 |
| 2024-09-26 | 182.70 | 191.32 | 181.57 | 183.08 | 169.95 | 325,129 |
| 2024-09-25 | 185.92 | 186.50 | 180.62 | 182.71 | 169.60 | 251,593 |
| 2024-09-24 | 184.93 | 187.32 | 182.61 | 184.04 | 170.84 | 175,840 |
| 2024-09-23 | 182.10 | 183.98 | 177.01 | 182.67 | 169.56 | 121,012 |
| 2024-09-20 | 180.49 | 187.23 | 180.28 | 181.52 | 168.50 | 1,829,737 |
| 2024-09-19 | 178.00 | 180.14 | 176.20 | 179.52 | 166.64 | 164,461 |
| 2024-09-18 | 178.22 | 182.14 | 177.01 | 178.24 | 165.45 | 163,790 |
| 2024-09-17 | 180.00 | 182.77 | 178.89 | 178.89 | 166.06 | 127,449 |
| 2024-09-13 | 187.70 | 187.70 | 178.51 | 178.51 | 165.70 | 172,395 |
| 2024-09-12 | 181.01 | 187.96 | 181.00 | 185.27 | 171.98 | 191,184 |
| 2024-09-11 | 179.43 | 180.62 | 175.39 | 180.00 | 167.09 | 225,036 |
| 2024-09-10 | 174.02 | 176.76 | 172.45 | 174.33 | 161.82 | 276,883 |
| 2024-09-09 | 177.00 | 180.97 | 174.47 | 174.68 | 162.15 | 225,487 |
| 2024-09-06 | 179.98 | 179.98 | 176.10 | 177.52 | 164.78 | 167,636 |
| 2024-09-05 | 176.21 | 181.72 | 176.07 | 179.25 | 166.39 | 169,056 |
| 2024-09-04 | 181.64 | 183.56 | 176.03 | 179.51 | 166.63 | 210,446 |
| 2024-09-03 | 179.00 | 182.12 | 176.05 | 180.14 | 167.22 | 185,425 |
| 2024-09-02 | 179.70 | 183.82 | 179.70 | 182.07 | 169.01 | 40,298 |
| 2024-08-30 | 179.15 | 184.39 | 179.14 | 184.01 | 170.81 | 533,500 |
| 2024-08-29 | 180.02 | 181.83 | 176.44 | 180.01 | 167.10 | 222,996 |
| 2024-08-28 | 173.04 | 179.36 | 173.04 | 178.48 | 165.68 | 316,968 |
| 2024-08-27 | 179.76 | 179.76 | 171.36 | 174.76 | 162.22 | 187,816 |
| 2024-08-26 | 179.50 | 184.11 | 177.86 | 179.10 | 166.25 | 438,113 |
| 2024-08-23 | 181.51 | 185.00 | 178.02 | 183.04 | 169.91 | 458,520 |
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.