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
2022-07-04	81.000	81.500	81.000	81.000	64.653	20,271
2022-07-01	81.000	81.000	80.980	80.980	64.637	10,210
2022-06-30	80.500	82.000	80.500	82.000	65.451	13,192
2022-06-29	82.500	82.500	81.000	81.000	64.653	2,718,107
2022-06-28	82.950	82.950	82.950	82.950	66.209	0
2022-06-27	83.000	83.000	82.950	82.950	66.209	2,070
2022-06-24	83.000	83.000	83.000	83.000	66.249	0
2022-06-23	83.000	83.000	83.000	83.000	66.249	0
2022-06-22	83.000	83.000	83.000	83.000	66.249	3,173
2022-06-21	85.990	85.990	85.990	85.990	68.636	3,000
2022-06-20	86.000	86.000	86.000	86.000	68.644	0
2022-06-17	86.000	86.000	86.000	86.000	68.644	0
2022-06-16	86.000	86.000	86.000	86.000	68.644	0
2022-06-15	84.500	86.000	84.500	86.000	68.644	2,409
2022-06-14	84.500	84.500	84.500	84.500	67.447	161
2022-06-13	84.500	84.500	84.500	84.500	67.447	0
2022-06-10	85.000	85.000	84.500	84.500	67.447	8,003
2022-06-09	85.000	85.000	85.000	85.000	67.846	0
2022-06-08	85.000	85.000	85.000	85.000	67.846	4,492
2022-06-07	85.500	85.500	85.000	85.000	67.846	2,356
2022-06-06	86.000	86.000	86.000	86.000	68.644	0
2022-06-03	86.000	86.000	86.000	86.000	68.644	948
2022-06-02	87.000	87.000	87.000	87.000	69.442	0
2022-06-01	86.000	87.000	86.000	87.000	69.442	56,447
2022-05-31	86.990	86.990	85.270	86.000	68.644	12,938
2022-05-30	86.020	86.020	85.890	85.890	68.556	2,126
2022-05-27	86.990	87.000	85.500	85.890	68.556	112,168
2022-05-26	87.000	87.200	85.000	86.000	68.644	45,474
2022-05-25	91.960	91.960	91.960	91.960	73.401	0
2022-05-24	91.960	91.960	91.960	91.960	73.401	0
2022-05-23	91.960	91.960	91.960	91.960	73.401	0
2022-05-20	90.000	91.960	90.000	91.960	73.401	1,717
2022-05-19	89.000	90.000	89.000	89.000	71.038	4,117
2022-05-18	86.670	86.670	86.670	86.670	69.179	2,423
2022-05-17	90.500	90.500	90.500	90.500	72.236	328
2022-05-16	90.500	90.500	90.500	90.500	72.236	0
2022-05-13	90.500	90.500	90.500	90.500	72.236	0
2022-05-12	91.000	91.000	90.500	90.500	72.236	3,982
2022-05-11	89.000	90.000	89.000	90.000	71.837	7,721
2022-05-10	90.000	90.000	90.000	90.000	71.837	0
2022-05-09	90.000	90.000	88.500	90.000	71.837	1,054
2022-05-06	89.000	90.000	89.000	90.000	71.837	1,410
2022-05-05	90.000	91.600	88.000	91.390	72.946	14,642
2022-05-04	92.230	92.230	92.230	92.230	73.617	0
2022-05-03	92.230	92.230	92.230	92.230	73.617	0
2022-05-02	92.230	92.230	92.230	92.230	73.617	0
2022-04-29	88.000	93.000	87.020	92.230	73.617	18,565
2022-04-28	90.990	90.990	90.990	90.990	72.627	0
2022-04-27	90.990	90.990	90.990	90.990	72.627	0
2022-04-26	91.970	92.000	88.200	90.990	72.627	46,080
2022-04-25	92.000	92.000	92.000	92.000	73.433	0
2022-04-22	88.500	92.000	88.500	92.000	73.433	2,682
2022-04-21	88.500	89.000	88.500	88.500	70.639	3,773
2022-04-20	89.000	90.000	89.000	90.000	71.837	5,150
2022-04-19	88.900	88.900	88.000	88.500	70.639	19,615
2022-04-18	88.000	88.000	88.000	88.000	70.240	5,495
2022-04-13	87.000	88.000	87.000	87.900	70.160	6,299
2022-04-12	87.000	89.000	87.000	88.500	70.639	34,071
2022-04-11	89.000	89.000	87.000	88.000	70.240	20,586
2022-04-08	88.500	89.300	88.500	89.300	71.278	483

← NewerPage 19 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.