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
2022-04-07	90.000	90.000	88.140	89.300	71.278	116,157
2022-04-06	88.210	89.000	88.200	89.000	71.038	2,241,263
2022-04-05	92.310	92.310	88.150	88.210	70.408	162,221
2022-04-04	91.500	91.500	91.500	91.500	73.034	0
2022-04-01	90.010	91.500	90.010	91.500	73.034	356,700
2022-03-31	90.000	91.800	90.000	91.790	73.265	20,751
2022-03-30	92.690	92.690	90.000	90.000	71.837	155,406
2022-03-29	92.990	92.990	92.990	92.990	74.223	108
2022-03-28	93.500	93.500	93.500	93.500	74.630	0
2022-03-25	93.500	93.500	93.500	93.500	74.630	0
2022-03-24	93.500	93.500	93.500	93.500	74.630	0
2022-03-23	93.500	93.500	93.500	93.500	74.630	0
2022-03-22	93.500	93.500	93.500	93.500	74.630	161
2022-03-18	89.000	91.000	87.800	91.000	72.635	1,198
2022-03-17	90.010	90.010	90.010	90.010	71.845	0
2022-03-16	90.010	90.010	90.010	90.010	71.845	0
2022-03-15	90.010	90.010	90.010	90.010	71.845	0
2022-03-14	90.010	90.010	90.010	90.010	71.845	0
2022-03-11	92.800	92.800	89.500	90.010	71.845	5,872
2022-03-10	92.000	92.000	92.000	92.000	73.433	127
2022-03-09	92.000	92.000	92.000	92.000	73.433	0
2022-03-08	88.500	92.000	88.320	92.000	73.433	3,227
2022-03-07	92.970	92.970	92.970	92.970	74.207	0
2022-03-04	92.970	92.970	92.970	92.970	74.207	290,241
2022-03-03	92.970	92.970	92.970	92.970	74.207	0
2022-03-02	92.800	92.980	92.800	92.970	74.207	53,180
2022-03-01	91.000	91.000	91.000	91.000	72.635	1,451
2022-02-28	90.000	92.700	90.000	92.570	73.888	7,359
2022-02-25	93.000	93.000	93.000	93.000	74.231	0
2022-02-24	93.000	93.000	93.000	93.000	74.231	0
2022-02-23	91.050	93.000	91.050	93.000	74.231	1,246
2022-02-22	90.010	90.010	90.010	90.010	71.845	0
2022-02-21	92.000	92.000	89.950	90.010	71.845	11,905
2022-02-18	92.000	92.000	92.000	92.000	73.433	5,595
2022-02-17	93.000	93.000	93.000	93.000	74.231	0
2022-02-16	91.000	93.000	91.000	93.000	74.231	1,214
2022-02-15	93.500	93.500	93.500	93.500	74.630	215,012
2022-02-14	93.970	93.970	90.030	93.500	74.630	7,203
2022-02-11	93.970	93.970	93.970	93.970	75.005	0
2022-02-10	93.990	93.990	93.490	93.970	75.005	1,426
2022-02-09	94.000	94.000	94.000	94.000	75.029	1,578
2022-02-08	90.000	94.930	90.000	94.930	75.772	60,475
2022-02-04	91.200	91.200	89.700	89.940	71.789	76,365
2022-02-03	92.000	92.500	91.180	92.480	73.816	24,928
2022-02-02	92.000	92.100	91.180	92.100	73.513	48,676
2022-02-01	94.610	96.000	94.050	94.550	75.468	30,671
2022-01-31	97.010	97.010	97.010	97.010	77.432	803
2022-01-28	99.000	99.000	99.000	99.000	79.020	237,375
2022-01-27	99.000	99.000	99.000	99.000	79.020	608
2022-01-26	99.000	99.000	99.000	99.000	79.020	0
2022-01-25	97.200	99.000	97.200	99.000	79.020	224
2022-01-24	95.000	95.000	95.000	95.000	75.828	5,138
2022-01-21	96.810	96.810	96.800	96.800	77.264	9,986
2022-01-20	98.300	98.300	98.300	98.300	78.462	5,001
2022-01-19	99.500	99.500	98.300	98.500	78.621	4,643
2022-01-18	99.500	99.500	99.500	99.500	79.419	30,014
2022-01-17	102.00	102.00	102.00	102.00	81.415	563
2022-01-14	101.99	102.00	101.99	102.00	81.415	7,511
2022-01-13	102.00	102.00	102.00	102.00	81.415	100
2022-01-12	105.99	105.99	104.14	105.90	84.528	2,339

← NewerPage 20 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.