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
2023-09-08	102.68	104.00	102.68	104.00	92.377	963
2023-09-07	104.00	104.00	104.00	104.00	92.377	276
2023-09-06	104.00	104.00	104.00	104.00	92.377	0
2023-09-05	104.50	104.50	104.00	104.00	92.377	4,268
2023-09-04	105.00	108.00	102.68	102.68	91.204	100,569
2023-09-01	105.00	105.00	105.00	105.00	93.265	0
2023-08-31	105.01	107.00	105.00	105.00	93.265	5,216
2023-08-30	109.00	109.00	109.00	109.00	96.818	0
2023-08-29	107.31	109.00	105.00	109.00	96.818	6,001
2023-08-28	108.00	109.50	108.00	109.50	97.262	522
2023-08-25	108.00	108.00	108.00	108.00	95.930	0
2023-08-24	108.00	108.00	108.00	108.00	95.930	0
2023-08-23	108.00	108.00	108.00	108.00	95.930	0
2023-08-22	105.00	108.00	104.00	108.00	95.930	1,052
2023-08-21	105.01	105.01	104.38	105.00	93.265	7,022
2023-08-18	108.90	108.90	108.70	108.70	96.551	536
2023-08-17	108.49	108.49	108.49	108.49	96.365	2,561
2023-08-16	108.70	108.70	108.70	108.70	96.551	0
2023-08-15	108.70	108.70	108.70	108.70	96.551	891
2023-08-14	106.00	106.00	106.00	106.00	94.153	207
2023-08-11	106.00	106.00	106.00	106.00	94.153	0
2023-08-10	108.90	108.90	106.00	106.00	94.153	3,159
2023-08-09	110.00	110.00	110.00	110.00	97.706	0
2023-08-08	110.00	110.00	110.00	110.00	97.706	0
2023-08-07	108.75	114.00	108.75	110.00	97.706	10,887
2023-08-04	109.00	109.00	109.00	109.00	96.818	100
2023-08-03	109.00	109.00	107.00	107.00	95.041	3,837
2023-08-02	110.00	110.00	110.00	110.00	97.706	1,145
2023-08-01	110.20	110.20	110.20	110.20	97.884	0
2023-07-31	110.20	110.20	110.20	110.20	97.884	0
2023-07-28	110.00	112.50	110.00	110.20	97.884	37,957
2023-07-27	110.00	110.00	110.00	110.00	97.706	0
2023-07-26	110.00	110.00	110.00	110.00	97.706	971
2023-07-25	113.00	113.00	110.00	110.00	97.706	9,436
2023-07-24	108.50	109.95	108.50	109.95	97.662	4,089
2023-07-21	110.00	110.00	110.00	110.00	97.706	0
2023-07-20	110.00	110.00	110.00	110.00	97.706	2,355
2023-07-19	111.00	111.00	111.00	111.00	98.594	0
2023-07-18	110.00	111.00	110.00	111.00	98.594	2,026
2023-07-17	112.89	112.89	112.89	112.89	100.27	0
2023-07-14	112.89	112.89	112.89	112.89	100.27	149
2023-07-13	112.90	112.90	112.90	112.90	100.28	316
2023-07-12	109.50	109.50	109.50	109.50	97.262	2,050
2023-07-11	110.00	110.00	110.00	110.00	97.706	0
2023-07-10	110.00	110.00	110.00	110.00	97.706	0
2023-07-07	110.00	110.00	110.00	110.00	97.706	0
2023-07-06	108.00	110.00	107.01	110.00	97.706	4,895
2023-07-05	109.00	110.00	108.00	110.00	97.706	6,808
2023-07-04	109.00	109.00	109.00	109.00	96.818	231
2023-07-03	111.49	111.49	111.49	111.49	99.030	0
2023-06-30	111.49	111.49	111.49	111.49	99.030	0
2023-06-29	111.49	111.49	111.49	111.49	99.030	0
2023-06-28	112.90	112.90	111.49	111.49	99.030	874
2023-06-27	113.00	113.00	113.00	113.00	100.37	0
2023-06-26	113.00	113.00	113.00	113.00	100.37	0
2023-06-23	113.00	113.00	113.00	113.00	100.37	0
2023-06-22	111.00	113.49	110.00	113.00	100.37	9,681
2023-06-21	113.50	113.50	113.50	113.50	100.81	0
2023-06-20	113.50	113.50	113.50	113.50	100.81	0
2023-06-19	113.00	114.88	110.00	113.50	100.81	10,210

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.