Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 112.00 | 112.00 | 112.00 | 112.00 | 101.80 | 0 |
| 2024-02-29 | 112.00 | 112.00 | 112.00 | 112.00 | 101.80 | 231 |
| 2024-02-28 | 114.96 | 114.96 | 112.00 | 112.00 | 101.80 | 8,223 |
| 2024-02-27 | 114.99 | 114.99 | 114.99 | 114.99 | 104.51 | 0 |
| 2024-02-26 | 114.99 | 114.99 | 114.99 | 114.99 | 104.51 | 382 |
| 2024-02-23 | 114.99 | 114.99 | 114.99 | 114.99 | 104.51 | 783 |
| 2024-02-22 | 113.00 | 113.00 | 110.00 | 111.99 | 101.79 | 20,147 |
| 2024-02-21 | 114.00 | 114.00 | 114.00 | 114.00 | 103.61 | 0 |
| 2024-02-20 | 112.99 | 114.50 | 110.00 | 114.00 | 103.61 | 9,531 |
| 2024-02-19 | 110.00 | 110.01 | 110.00 | 110.01 | 99.988 | 9,606 |
| 2024-02-16 | 110.00 | 115.00 | 110.00 | 115.00 | 104.52 | 9,574 |
| 2024-02-15 | 113.90 | 113.92 | 110.05 | 110.05 | 100.02 | 903 |
| 2024-02-14 | 113.97 | 113.97 | 113.97 | 113.97 | 103.59 | 314 |
| 2024-02-13 | 113.00 | 113.98 | 111.00 | 113.98 | 103.60 | 4,923 |
| 2024-02-12 | 117.49 | 117.49 | 117.49 | 117.49 | 106.79 | 0 |
| 2024-02-09 | 117.49 | 117.49 | 117.49 | 117.49 | 106.79 | 0 |
| 2024-02-08 | 117.50 | 117.50 | 117.45 | 117.49 | 106.79 | 10,408 |
| 2024-02-07 | 112.00 | 117.49 | 112.00 | 117.49 | 106.79 | 404 |
| 2024-02-06 | 112.00 | 112.90 | 110.00 | 112.90 | 102.62 | 16,241 |
| 2024-02-02 | 113.61 | 113.61 | 113.61 | 113.61 | 103.26 | 0 |
| 2024-02-01 | 113.61 | 113.61 | 113.61 | 113.61 | 103.26 | 0 |
| 2024-01-31 | 114.00 | 114.00 | 113.61 | 113.61 | 103.26 | 21,041 |
| 2024-01-30 | 112.00 | 113.99 | 111.50 | 113.99 | 103.61 | 7,745 |
| 2024-01-29 | 114.90 | 118.00 | 112.00 | 112.01 | 101.81 | 12,452 |
| 2024-01-26 | 114.97 | 114.99 | 114.97 | 114.99 | 104.51 | 7,818 |
| 2024-01-25 | 114.99 | 115.00 | 114.99 | 115.00 | 104.52 | 447 |
| 2024-01-24 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 0 |
| 2024-01-23 | 113.50 | 115.00 | 112.73 | 115.00 | 104.52 | 8,226 |
| 2024-01-22 | 117.50 | 117.50 | 117.50 | 117.50 | 106.80 | 0 |
| 2024-01-19 | 117.50 | 117.50 | 117.50 | 117.50 | 106.80 | 100 |
| 2024-01-18 | 116.05 | 116.05 | 116.05 | 116.05 | 105.48 | 0 |
| 2024-01-17 | 116.05 | 116.05 | 116.05 | 116.05 | 105.48 | 128 |
| 2024-01-16 | 114.70 | 119.99 | 113.09 | 116.00 | 105.43 | 25,406 |
| 2024-01-15 | 114.84 | 114.84 | 114.84 | 114.84 | 104.38 | 200 |
| 2024-01-12 | 113.00 | 114.85 | 113.00 | 114.85 | 104.39 | 360,535 |
| 2024-01-11 | 114.88 | 114.88 | 111.00 | 111.00 | 100.89 | 359,699 |
| 2024-01-10 | 113.11 | 113.11 | 111.00 | 111.00 | 100.89 | 1,144 |
| 2024-01-09 | 115.00 | 115.00 | 114.99 | 114.99 | 104.51 | 941,687 |
| 2024-01-08 | 115.00 | 115.22 | 115.00 | 115.00 | 104.52 | 941,813 |
| 2024-01-05 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 0 |
| 2024-01-04 | 115.12 | 115.12 | 115.00 | 115.00 | 104.52 | 1,000,007 |
| 2024-01-03 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 950,002 |
| 2024-01-02 | 114.77 | 114.77 | 114.75 | 114.75 | 104.30 | 1,662 |
| 2023-12-29 | 119.50 | 119.99 | 115.00 | 115.00 | 104.52 | 19,589 |
| 2023-12-28 | 115.00 | 119.99 | 115.00 | 119.99 | 109.06 | 949,404 |
| 2023-12-27 | 115.00 | 115.50 | 110.00 | 115.45 | 104.93 | 941,338 |
| 2023-12-26 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 0 |
| 2023-12-22 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 0 |
| 2023-12-21 | 115.00 | 117.00 | 115.00 | 117.00 | 106.34 | 1,914,454 |
| 2023-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 0 |
| 2023-12-19 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 0 |
| 2023-12-18 | 115.00 | 115.00 | 115.00 | 115.00 | 104.52 | 1,000 |
| 2023-12-15 | 117.00 | 117.00 | 117.00 | 117.00 | 103.92 | 0 |
| 2023-12-14 | 109.00 | 117.00 | 109.00 | 117.00 | 103.92 | 7,497 |
| 2023-12-13 | 105.00 | 109.00 | 105.00 | 109.00 | 96.818 | 1,196 |
| 2023-12-11 | 105.01 | 105.01 | 105.00 | 105.00 | 93.265 | 1,856 |
| 2023-12-08 | 109.50 | 109.50 | 109.50 | 109.50 | 97.262 | 100 |
| 2023-12-07 | 109.50 | 109.50 | 109.50 | 109.50 | 97.262 | 0 |
| 2023-12-06 | 109.50 | 109.50 | 109.50 | 109.50 | 97.262 | 716 |
| 2023-12-05 | 108.00 | 108.49 | 107.50 | 108.49 | 96.365 | 4,861 |
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.