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
2022-09-27	91.000	91.000	91.000	91.000	74.697	0
2022-09-26	91.000	91.000	91.000	91.000	74.697	0
2022-09-23	91.000	91.000	91.000	91.000	74.697	0
2022-09-22	90.960	91.000	90.960	91.000	74.697	2,099
2022-09-21	91.900	91.900	91.900	91.900	75.436	0
2022-09-20	91.900	91.900	91.900	91.900	75.436	0
2022-09-19	91.900	91.900	91.900	91.900	75.436	0
2022-09-15	91.900	91.900	91.900	91.900	75.436	0
2022-09-14	91.900	91.900	88.500	91.900	75.436	2,215
2022-09-13	92.000	92.000	92.000	92.000	75.518	0
2022-09-12	92.000	92.000	92.000	92.000	75.518	0
2022-09-09	92.000	92.000	92.000	92.000	75.518	0
2022-09-08	92.000	92.000	92.000	92.000	75.518	0
2022-09-07	92.000	92.000	92.000	92.000	75.518	0
2022-09-06	92.000	92.000	92.000	92.000	73.433	0
2022-09-05	92.000	92.000	92.000	92.000	73.433	0
2022-09-02	92.000	92.000	92.000	92.000	73.433	0
2022-09-01	92.000	92.000	92.000	92.000	73.433	0
2022-08-31	92.000	92.000	92.000	92.000	73.433	5,311
2022-08-30	90.990	90.990	90.990	90.990	72.627	0
2022-08-29	90.990	90.990	90.990	90.990	72.627	0
2022-08-26	90.990	90.990	90.990	90.990	72.627	0
2022-08-25	90.990	90.990	90.990	90.990	72.627	1,571
2022-08-24	91.000	91.000	88.000	88.000	70.240	7,325
2022-08-23	90.950	91.000	90.950	91.000	72.635	15,620
2022-08-22	90.990	91.000	90.990	91.000	72.635	2,724
2022-08-19	88.000	91.000	88.000	91.000	72.635	3,290
2022-08-18	88.500	88.500	86.500	86.500	69.043	727
2022-08-17	91.000	91.000	91.000	91.000	72.635	0
2022-08-16	91.000	91.000	91.000	91.000	72.635	0
2022-08-15	91.000	91.000	91.000	91.000	72.635	0
2022-08-12	91.000	91.000	91.000	91.000	72.635	0
2022-08-11	91.000	91.000	91.000	91.000	72.635	1,092
2022-08-10	91.000	91.000	91.000	91.000	72.635	203
2022-08-09	86.790	86.790	86.790	86.790	69.274	0
2022-08-08	87.000	87.000	86.000	86.790	69.274	3,007
2022-08-05	86.200	86.200	86.200	86.200	68.804	0
2022-08-04	86.000	86.200	86.000	86.200	68.804	5,831
2022-08-03	86.000	86.000	86.000	86.000	68.644	2,749
2022-08-02	83.000	86.000	83.000	86.000	68.644	1,750
2022-08-01	86.000	86.000	85.000	85.000	67.846	5,996
2022-07-29	82.000	86.000	82.000	86.000	68.644	13,498
2022-07-28	81.000	82.500	81.000	81.590	65.124	2,102
2022-07-27	80.700	81.000	80.500	80.840	64.525	14,916
2022-07-26	80.500	80.500	80.500	80.500	64.254	0
2022-07-25	80.100	80.500	80.000	80.500	64.254	490,687
2022-07-22	80.200	80.200	80.100	80.100	63.935	29,162
2022-07-21	80.100	80.500	80.000	80.000	63.855	47,569
2022-07-20	80.000	80.100	80.000	80.100	63.935	48,552
2022-07-19	80.500	81.000	80.000	80.000	63.855	68,344
2022-07-18	80.000	80.000	79.900	80.000	63.855	15,104
2022-07-15	80.000	80.000	80.000	80.000	63.855	9,982
2022-07-14	80.000	80.000	80.000	80.000	63.855	39,297
2022-07-13	80.500	80.500	80.500	80.500	64.254	0
2022-07-12	80.500	80.500	80.500	80.500	64.254	0
2022-07-11	80.000	80.500	80.000	80.500	64.254	5,383
2022-07-08	80.900	80.900	80.900	80.900	64.573	0
2022-07-07	80.900	80.900	80.900	80.900	64.573	252
2022-07-06	80.900	80.900	80.900	80.900	64.573	0
2022-07-05	80.010	80.900	80.010	80.900	64.573	276

← NewerPage 18 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.