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
2023-03-21	119.00	119.00	119.00	119.00	103.26	0
2023-03-17	114.00	119.13	114.00	119.00	103.26	65,642
2023-03-16	112.00	115.00	111.00	114.00	98.921	61,834
2023-03-15	112.00	115.00	111.00	111.00	96.318	61,393
2023-03-14	107.00	115.00	107.00	111.85	97.055	7,019
2023-03-13	107.00	115.00	107.00	112.75	97.836	6,554
2023-03-10	110.00	110.00	110.00	110.00	95.450	0
2023-03-09	110.00	110.00	110.00	110.00	95.450	306
2023-03-08	110.00	110.00	110.00	110.00	95.450	2,713
2023-03-07	110.00	110.00	110.00	110.00	95.450	0
2023-03-06	110.00	110.00	110.00	110.00	95.450	291
2023-03-03	110.00	113.00	110.00	112.00	97.186	3,811
2023-03-02	110.00	110.00	110.00	110.00	95.450	1,499
2023-03-01	106.00	110.50	106.00	110.50	95.884	3,352
2023-02-28	106.97	108.22	106.00	106.00	91.979	11,680
2023-02-27	106.00	106.00	106.00	106.00	91.979	0
2023-02-24	106.00	106.00	106.00	106.00	91.979	15,000
2023-02-23	105.00	105.00	105.00	105.00	91.111	120,106
2023-02-22	105.00	105.00	105.00	105.00	91.111	1,341
2023-02-21	105.00	105.00	105.00	105.00	91.111	0
2023-02-20	105.00	105.00	105.00	105.00	91.111	0
2023-02-17	105.15	105.15	104.99	105.00	91.111	8,887
2023-02-16	103.00	107.00	103.00	107.00	92.847	9,438
2023-02-15	104.50	104.50	104.50	104.50	90.678	3,025
2023-02-14	104.00	104.99	100.07	104.99	91.103	18,269
2023-02-13	105.00	105.00	104.00	105.00	91.111	34,137
2023-02-10	105.01	105.01	105.00	105.00	91.111	182,909
2023-02-09	105.00	107.43	105.00	107.43	93.220	7,701
2023-02-08	105.00	105.00	104.70	105.00	91.111	34,514
2023-02-07	105.00	106.49	104.75	105.00	91.111	34,921
2023-02-03	104.00	105.50	104.00	105.00	91.111	96,130
2023-02-02	105.00	105.00	104.99	105.00	91.111	21,637
2023-02-01	106.61	107.00	105.00	105.00	91.111	41,348
2023-01-31	105.00	105.00	103.50	103.50	89.810	3,652
2023-01-30	104.00	104.00	104.00	104.00	90.244	708
2023-01-27	106.81	108.50	105.00	105.00	91.111	15,907
2023-01-26	105.00	105.50	105.00	105.10	91.198	61,376
2023-01-25	105.00	105.00	105.00	105.00	91.111	0
2023-01-24	105.10	105.10	105.00	105.00	91.111	9,570
2023-01-23	106.19	109.00	104.00	104.54	90.712	25,725
2023-01-20	107.00	107.00	106.20	106.20	92.153	9,589
2023-01-19	109.00	109.00	107.00	107.00	92.847	10,146
2023-01-18	105.00	107.50	105.00	106.39	92.318	10,065
2023-01-17	104.00	104.50	103.51	104.50	90.678	5,695
2023-01-16	100.50	105.14	100.50	104.00	90.244	53,157
2023-01-13	103.99	104.88	100.43	100.80	87.467	242,826
2023-01-12	100.00	104.30	100.00	102.00	88.508	40,245
2023-01-11	99.950	102.00	99.900	100.00	86.773	85,991
2023-01-10	97.000	99.950	96.500	99.950	86.729	195,211
2023-01-09	96.950	97.000	96.170	96.900	84.083	9,968
2023-01-06	96.500	96.500	95.860	95.860	83.180	2,287
2023-01-05	96.990	97.000	95.500	95.500	82.868	17,476
2023-01-04	95.620	96.990	95.620	96.990	84.161	8,566
2023-01-03	96.000	96.000	96.000	96.000	83.302	0
2023-01-02	97.810	97.810	95.500	96.000	83.302	10,906
2022-12-30	96.000	105.00	94.000	94.000	81.566	112,711
2022-12-29	96.700	96.700	96.700	96.700	83.909	0
2022-12-28	96.700	96.700	96.700	96.700	83.909	0
2022-12-27	95.000	96.700	95.000	96.700	83.909	772
2022-12-26	98.000	98.000	98.000	98.000	85.037	0

← NewerPage 16 of 22 · 1,262 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.