Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 114.90 | 114.90 | 114.90 | 114.90 | 102.06 | 438 |
| 2023-06-15 | 114.00 | 114.90 | 114.00 | 114.90 | 102.06 | 11,971 |
| 2023-06-14 | 114.00 | 114.00 | 114.00 | 114.00 | 101.26 | 0 |
| 2023-06-13 | 112.51 | 114.00 | 112.50 | 114.00 | 101.26 | 3,997 |
| 2023-06-12 | 115.00 | 115.00 | 115.00 | 115.00 | 99.789 | 0 |
| 2023-06-09 | 115.00 | 115.00 | 115.00 | 115.00 | 99.789 | 3,523 |
| 2023-06-08 | 114.00 | 114.00 | 114.00 | 114.00 | 98.921 | 0 |
| 2023-06-07 | 114.50 | 114.50 | 113.01 | 114.00 | 98.921 | 6,404 |
| 2023-06-06 | 113.01 | 113.01 | 113.01 | 113.01 | 98.062 | 986 |
| 2023-06-05 | 114.00 | 114.00 | 114.00 | 114.00 | 98.921 | 155 |
| 2023-06-02 | 112.50 | 115.00 | 112.50 | 115.00 | 99.789 | 760 |
| 2023-06-01 | 114.00 | 117.99 | 113.00 | 117.99 | 102.38 | 604 |
| 2023-05-31 | 115.80 | 118.90 | 115.80 | 118.90 | 103.17 | 2,153 |
| 2023-05-30 | 117.40 | 117.40 | 115.00 | 115.00 | 99.789 | 1,407 |
| 2023-05-29 | 118.99 | 118.99 | 118.99 | 118.99 | 103.25 | 0 |
| 2023-05-26 | 118.99 | 118.99 | 118.99 | 118.99 | 103.25 | 0 |
| 2023-05-25 | 118.99 | 118.99 | 118.99 | 118.99 | 103.25 | 0 |
| 2023-05-24 | 118.99 | 118.99 | 118.99 | 118.99 | 103.25 | 309 |
| 2023-05-23 | 118.00 | 118.00 | 118.00 | 118.00 | 102.39 | 0 |
| 2023-05-22 | 118.00 | 118.00 | 118.00 | 118.00 | 102.39 | 200 |
| 2023-05-19 | 118.00 | 118.00 | 118.00 | 118.00 | 102.39 | 131 |
| 2023-05-18 | 117.54 | 117.54 | 117.54 | 117.54 | 101.99 | 0 |
| 2023-05-17 | 115.00 | 117.54 | 115.00 | 117.54 | 101.99 | 587 |
| 2023-05-16 | 117.54 | 117.54 | 117.54 | 117.54 | 101.99 | 0 |
| 2023-05-15 | 117.54 | 117.54 | 117.54 | 117.54 | 101.99 | 0 |
| 2023-05-12 | 117.54 | 117.54 | 117.54 | 117.54 | 101.99 | 0 |
| 2023-05-11 | 116.50 | 117.54 | 116.50 | 117.54 | 101.99 | 8,424 |
| 2023-05-10 | 117.50 | 117.50 | 117.50 | 117.50 | 101.96 | 1,859 |
| 2023-05-09 | 118.00 | 118.02 | 118.00 | 118.00 | 102.39 | 622 |
| 2023-05-08 | 118.50 | 119.00 | 118.25 | 119.00 | 103.26 | 7,468 |
| 2023-05-05 | 120.00 | 120.00 | 119.01 | 119.01 | 103.27 | 20,124 |
| 2023-05-04 | 123.00 | 123.00 | 120.00 | 120.00 | 104.13 | 27,924 |
| 2023-05-03 | 123.00 | 125.00 | 123.00 | 123.00 | 106.73 | 18,702 |
| 2023-05-02 | 124.99 | 124.99 | 124.99 | 124.99 | 108.46 | 0 |
| 2023-04-28 | 121.00 | 124.99 | 121.00 | 124.99 | 108.46 | 14,854 |
| 2023-04-27 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 0 |
| 2023-04-26 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 0 |
| 2023-04-25 | 118.99 | 120.00 | 116.71 | 120.00 | 104.13 | 18,094 |
| 2023-04-24 | 117.00 | 117.00 | 117.00 | 117.00 | 101.52 | 0 |
| 2023-04-21 | 118.75 | 118.75 | 117.00 | 117.00 | 101.52 | 13,705 |
| 2023-04-20 | 118.75 | 118.75 | 118.75 | 118.75 | 103.04 | 0 |
| 2023-04-19 | 118.75 | 118.75 | 118.75 | 118.75 | 103.04 | 0 |
| 2023-04-18 | 118.75 | 118.75 | 118.75 | 118.75 | 103.04 | 0 |
| 2023-04-17 | 118.50 | 118.75 | 118.50 | 118.75 | 103.04 | 998 |
| 2023-04-14 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 0 |
| 2023-04-13 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 0 |
| 2023-04-12 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 813 |
| 2023-04-11 | 119.50 | 119.50 | 119.50 | 119.50 | 103.69 | 127 |
| 2023-04-10 | 119.50 | 120.00 | 119.50 | 119.50 | 103.69 | 14,136 |
| 2023-04-05 | 119.50 | 119.50 | 118.50 | 119.50 | 103.69 | 6,454 |
| 2023-04-04 | 120.00 | 120.00 | 119.50 | 119.50 | 103.69 | 8,299 |
| 2023-04-03 | 117.75 | 119.50 | 117.75 | 119.50 | 103.69 | 4,419 |
| 2023-03-31 | 118.00 | 120.00 | 117.15 | 117.15 | 101.65 | 11,051 |
| 2023-03-30 | 120.00 | 120.00 | 120.00 | 120.00 | 104.13 | 7,055 |
| 2023-03-29 | 121.00 | 121.00 | 119.00 | 120.00 | 104.13 | 37,076 |
| 2023-03-28 | 120.00 | 122.00 | 120.00 | 121.00 | 105.00 | 2,374 |
| 2023-03-27 | 119.15 | 126.00 | 119.10 | 122.00 | 105.86 | 9,441 |
| 2023-03-24 | 119.00 | 120.00 | 119.00 | 120.00 | 104.13 | 67,704 |
| 2023-03-23 | 119.00 | 119.00 | 115.00 | 115.00 | 99.789 | 44,528 |
| 2023-03-22 | 113.74 | 119.50 | 113.74 | 119.50 | 103.69 | 4,066 |
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.