Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 130.00 | 130.00 | 130.00 | 130.00 | 118.16 | 1,780 |
| 2024-05-29 | 130.00 | 130.00 | 130.00 | 130.00 | 118.16 | 11,413 |
| 2024-05-28 | 130.00 | 130.01 | 130.00 | 130.01 | 118.17 | 35,194 |
| 2024-05-27 | 130.00 | 130.05 | 130.00 | 130.05 | 118.20 | 11,906 |
| 2024-05-24 | 131.00 | 131.00 | 130.00 | 130.00 | 118.16 | 12,978 |
| 2024-05-23 | 133.00 | 133.00 | 133.00 | 133.00 | 120.88 | 669 |
| 2024-05-22 | 138.70 | 138.70 | 137.00 | 137.00 | 124.52 | 4,039 |
| 2024-05-21 | 137.00 | 138.50 | 137.00 | 138.50 | 125.88 | 201,328 |
| 2024-05-20 | 133.00 | 136.00 | 133.00 | 136.00 | 123.61 | 5,842 |
| 2024-05-17 | 133.00 | 133.00 | 133.00 | 133.00 | 120.88 | 11,220 |
| 2024-05-16 | 133.00 | 133.05 | 133.00 | 133.05 | 120.93 | 1,995 |
| 2024-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 118.16 | 0 |
| 2024-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 118.16 | 1,578 |
| 2024-05-13 | 134.00 | 134.00 | 130.00 | 130.10 | 118.25 | 16,124 |
| 2024-05-10 | 134.00 | 134.00 | 134.00 | 134.00 | 121.79 | 731 |
| 2024-05-09 | 127.52 | 135.00 | 127.52 | 135.00 | 122.70 | 20,500 |
| 2024-05-08 | 127.51 | 127.52 | 127.51 | 127.52 | 115.90 | 50,135 |
| 2024-05-07 | 126.00 | 127.50 | 126.00 | 127.50 | 115.88 | 10,312 |
| 2024-05-06 | 125.00 | 125.00 | 125.00 | 125.00 | 113.61 | 2,010 |
| 2024-05-03 | 125.00 | 126.00 | 125.00 | 125.00 | 113.61 | 11,143 |
| 2024-05-02 | 120.00 | 125.00 | 120.00 | 125.00 | 113.61 | 52,522 |
| 2024-04-30 | 118.50 | 122.00 | 118.50 | 122.00 | 110.89 | 27,048 |
| 2024-04-29 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-04-26 | 115.50 | 120.01 | 115.50 | 120.00 | 109.07 | 6,019 |
| 2024-04-25 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-04-24 | 119.98 | 120.00 | 119.98 | 120.00 | 109.07 | 11,626 |
| 2024-04-23 | 119.00 | 119.65 | 119.00 | 119.65 | 108.75 | 61,484 |
| 2024-04-22 | 118.00 | 119.58 | 118.00 | 119.58 | 108.69 | 15,641 |
| 2024-04-19 | 117.99 | 118.00 | 117.99 | 118.00 | 107.25 | 8,082 |
| 2024-04-18 | 115.20 | 115.20 | 115.06 | 115.06 | 104.58 | 203 |
| 2024-04-17 | 114.88 | 114.88 | 114.88 | 114.88 | 104.41 | 0 |
| 2024-04-16 | 114.88 | 114.88 | 114.88 | 114.88 | 104.41 | 0 |
| 2024-04-15 | 114.88 | 114.88 | 114.88 | 114.88 | 104.41 | 592 |
| 2024-04-12 | 115.49 | 115.49 | 114.88 | 114.88 | 104.41 | 2,810 |
| 2024-04-11 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 101 |
| 2024-04-10 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 0 |
| 2024-04-09 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 20,050 |
| 2024-04-08 | 119.70 | 119.70 | 119.70 | 119.70 | 108.80 | 0 |
| 2024-04-05 | 118.00 | 119.71 | 118.00 | 119.70 | 108.80 | 940 |
| 2024-04-04 | 115.00 | 117.00 | 115.00 | 117.00 | 106.34 | 1,781,017 |
| 2024-04-03 | 114.50 | 114.50 | 114.50 | 114.50 | 104.07 | 0 |
| 2024-04-02 | 113.71 | 114.50 | 113.71 | 114.50 | 104.07 | 3,227 |
| 2024-04-01 | 114.50 | 114.50 | 114.50 | 114.50 | 104.07 | 455 |
| 2024-03-27 | 114.50 | 114.50 | 114.50 | 114.50 | 104.07 | 0 |
| 2024-03-26 | 114.50 | 114.50 | 114.50 | 114.50 | 104.07 | 0 |
| 2024-03-25 | 112.00 | 114.50 | 112.00 | 114.50 | 104.07 | 152,451 |
| 2024-03-22 | 110.01 | 110.01 | 110.01 | 110.01 | 99.988 | 1,017 |
| 2024-03-21 | 114.99 | 115.00 | 114.99 | 115.00 | 104.52 | 622 |
| 2024-03-20 | 114.00 | 114.00 | 114.00 | 114.00 | 103.61 | 0 |
| 2024-03-19 | 112.00 | 114.00 | 112.00 | 114.00 | 103.61 | 450 |
| 2024-03-15 | 113.49 | 114.00 | 113.49 | 114.00 | 103.61 | 4,593 |
| 2024-03-14 | 115.00 | 115.00 | 112.70 | 112.70 | 102.43 | 5,420 |
| 2024-03-13 | 114.00 | 114.00 | 110.00 | 110.00 | 99.979 | 8,866 |
| 2024-03-12 | 112.50 | 112.50 | 112.50 | 112.50 | 102.25 | 4,946 |
| 2024-03-11 | 112.50 | 112.50 | 112.50 | 112.50 | 102.25 | 2,244 |
| 2024-03-08 | 113.00 | 113.00 | 112.50 | 112.50 | 102.25 | 2,832 |
| 2024-03-07 | 113.00 | 113.00 | 113.00 | 113.00 | 102.71 | 747 |
| 2024-03-06 | 114.60 | 114.60 | 114.60 | 114.60 | 104.16 | 0 |
| 2024-03-05 | 113.00 | 114.99 | 113.00 | 114.60 | 104.16 | 6,398 |
| 2024-03-04 | 112.20 | 113.00 | 112.20 | 112.50 | 102.25 | 7,916 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.4651 MXN |
| 2025-12-03 | 2.4647 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 | 5.2942 MXN |
| 2022-09-07 | 2.5404 MXN |
| 2021-12-23 | 2.4275 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.