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
2022-12-23	97.500	98.000	97.000	98.000	80.443	47,093
2022-12-22	97.000	98.000	96.280	98.000	80.443	3,234
2022-12-21	97.180	98.000	97.000	98.000	80.443	50,793
2022-12-20	97.020	98.000	97.020	98.000	80.443	11,184
2022-12-19	97.750	97.750	97.000	97.010	79.631	23,913
2022-12-16	96.000	97.000	96.000	97.000	79.623	34,727
2022-12-15	97.000	97.000	96.050	97.000	79.623	19,093
2022-12-14	97.000	98.000	97.000	97.600	80.115	58,003
2022-12-13	97.000	97.000	97.000	97.000	79.623	1,000
2022-12-09	97.000	97.000	97.000	97.000	79.623	15,942
2022-12-08	97.000	98.000	97.000	98.000	80.443	57,251
2022-12-07	97.000	97.000	97.000	97.000	79.623	20,017
2022-12-06	99.990	99.990	97.000	97.180	79.770	162,052
2022-12-05	97.000	97.000	97.000	97.000	79.623	63,663
2022-12-02	97.000	97.000	97.000	97.000	79.623	159,839
2022-12-01	97.100	100.00	97.000	99.500	81.675	392,300
2022-11-30	97.000	97.000	97.000	97.000	79.623	358,677
2022-11-29	97.500	97.500	97.000	97.500	80.033	264,298
2022-11-28	100.00	100.00	100.00	100.00	82.085	9,034
2022-11-25	100.00	100.00	100.00	100.00	82.085	467
2022-11-24	97.000	99.990	97.000	99.990	82.077	352
2022-11-23	97.000	100.00	97.000	100.00	82.085	485
2022-11-22	100.00	100.00	100.00	100.00	82.085	0
2022-11-18	97.000	100.00	97.000	100.00	82.085	108,772
2022-11-17	95.010	99.000	95.000	97.000	79.623	46,752
2022-11-16	100.00	100.00	100.00	100.00	82.085	48,765
2022-11-15	99.990	100.00	99.990	100.00	82.085	45,042
2022-11-14	99.500	100.00	99.500	100.00	82.085	48,724
2022-11-11	99.000	99.000	99.000	99.000	81.264	0
2022-11-10	97.500	99.000	97.500	99.000	81.264	1,161
2022-11-09	92.160	97.500	92.160	97.500	80.033	2,527
2022-11-08	97.000	97.000	97.000	97.000	79.623	1,152
2022-11-07	97.000	97.000	97.000	97.000	79.623	1,100
2022-11-04	97.500	100.90	97.500	100.90	82.824	956
2022-11-03	98.000	98.000	94.000	97.280	79.852	5,188
2022-11-01	92.200	95.990	92.200	95.990	78.794	7,571
2022-10-31	91.000	92.100	91.000	92.100	75.600	67,605
2022-10-28	92.100	92.100	92.100	92.100	75.600	0
2022-10-27	91.990	93.000	91.990	92.100	75.600	4,880
2022-10-26	89.000	91.800	89.000	91.800	75.354	8,532
2022-10-25	89.200	89.200	89.200	89.200	73.220	0
2022-10-24	89.200	89.200	89.200	89.200	73.220	0
2022-10-21	89.200	89.200	89.200	89.200	73.220	0
2022-10-20	89.200	89.200	89.200	89.200	73.220	0
2022-10-19	89.200	89.200	89.200	89.200	73.220	0
2022-10-18	89.200	89.200	86.000	89.200	73.220	3,292
2022-10-17	87.000	89.200	87.000	89.200	73.220	8,428
2022-10-14	89.480	89.480	89.480	89.480	73.450	0
2022-10-13	89.480	89.480	89.480	89.480	73.450	0
2022-10-12	89.480	89.480	89.480	89.480	73.450	0
2022-10-11	87.000	89.480	87.000	89.480	73.450	1,190
2022-10-10	89.500	89.500	89.500	89.500	73.466	0
2022-10-07	89.500	89.500	89.500	89.500	73.466	0
2022-10-06	89.500	89.500	89.500	89.500	73.466	0
2022-10-05	89.500	89.500	89.500	89.500	73.466	0
2022-10-04	89.500	89.500	89.500	89.500	73.466	0
2022-10-03	89.500	89.500	89.500	89.500	73.466	0
2022-09-30	89.500	89.500	89.500	89.500	73.466	0
2022-09-29	89.500	89.500	89.500	89.500	73.466	0
2022-09-28	89.500	89.500	89.500	89.500	73.466	1,001

← NewerPage 17 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.