Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 98.500 | 105.00 | 98.500 | 104.62 | 83.506 | 510,782 |
| 2022-01-10 | 98.500 | 99.900 | 97.010 | 98.500 | 78.621 | 67,751 |
| 2022-01-07 | 100.00 | 100.00 | 100.00 | 100.00 | 79.818 | 101 |
| 2022-01-06 | 96.000 | 98.690 | 96.000 | 98.240 | 78.414 | 2,906 |
| 2022-01-05 | 98.700 | 98.700 | 98.700 | 98.700 | 78.781 | 1,112 |
| 2022-01-04 | 96.500 | 98.700 | 96.500 | 98.700 | 78.781 | 347 |
| 2022-01-03 | 100.51 | 100.51 | 99.000 | 99.000 | 79.020 | 1,732 |
| 2021-12-31 | 95.000 | 100.00 | 95.000 | 99.640 | 79.531 | 54,509 |
| 2021-12-30 | 93.500 | 95.000 | 93.500 | 95.000 | 75.828 | 7,787 |
| 2021-12-29 | 93.720 | 94.000 | 93.500 | 93.570 | 74.686 | 135,122 |
| 2021-12-28 | 93.500 | 94.000 | 93.200 | 93.350 | 74.511 | 130,205 |
| 2021-12-27 | 93.000 | 93.980 | 93.000 | 93.980 | 75.013 | 369 |
| 2021-12-24 | 95.000 | 95.000 | 95.000 | 95.000 | 75.828 | 0 |
| 2021-12-23 | 93.000 | 95.000 | 93.000 | 95.000 | 75.828 | 2,286 |
| 2021-12-22 | 95.000 | 95.000 | 95.000 | 95.000 | 73.890 | 68,129 |
| 2021-12-21 | 94.020 | 94.500 | 94.020 | 94.500 | 73.501 | 66,079 |
| 2021-12-20 | 89.400 | 95.500 | 89.400 | 95.000 | 73.890 | 90,900 |
| 2021-12-17 | 90.900 | 95.000 | 90.900 | 91.710 | 71.331 | 680,332 |
| 2021-12-16 | 90.000 | 91.000 | 88.300 | 91.000 | 70.779 | 18,814 |
| 2021-12-15 | 91.000 | 91.000 | 90.020 | 90.020 | 70.017 | 2,147 |
| 2021-12-14 | 92.000 | 92.000 | 90.010 | 91.000 | 70.779 | 1,892,571 |
| 2021-12-13 | 91.060 | 91.060 | 91.000 | 91.000 | 70.779 | 12,000 |
| 2021-12-10 | 95.000 | 95.000 | 95.000 | 95.000 | 73.890 | 0 |
| 2021-12-09 | 95.000 | 95.000 | 95.000 | 95.000 | 73.890 | 0 |
| 2021-12-08 | 95.000 | 95.000 | 95.000 | 95.000 | 73.890 | 0 |
| 2021-12-07 | 93.730 | 95.000 | 93.730 | 95.000 | 73.890 | 116,446 |
| 2021-12-06 | 93.990 | 94.000 | 91.000 | 91.000 | 70.779 | 77,031 |
| 2021-12-03 | 91.000 | 92.000 | 91.000 | 92.000 | 71.557 | 20,059 |
| 2021-12-02 | 90.010 | 95.100 | 90.010 | 93.250 | 72.529 | 494,549 |
| 2021-12-01 | 93.940 | 93.940 | 91.000 | 91.000 | 70.779 | 25,680 |
| 2021-11-30 | 93.500 | 93.500 | 93.500 | 93.500 | 72.723 | 0 |
| 2021-11-29 | 93.500 | 93.500 | 93.500 | 93.500 | 72.723 | 0 |
| 2021-11-26 | 93.930 | 93.930 | 93.500 | 93.500 | 72.723 | 623 |
| 2021-11-25 | 93.940 | 93.940 | 93.940 | 93.940 | 73.066 | 0 |
| 2021-11-24 | 93.940 | 93.940 | 93.940 | 93.940 | 73.066 | 0 |
| 2021-11-23 | 93.940 | 93.940 | 93.940 | 93.940 | 73.066 | 0 |
| 2021-11-22 | 94.970 | 95.000 | 91.010 | 93.940 | 73.066 | 1,287,811 |
| 2021-11-19 | 91.000 | 95.000 | 90.500 | 94.110 | 73.198 | 68,723 |
| 2021-11-18 | 92.200 | 92.200 | 91.500 | 91.500 | 71.168 | 5,089 |
| 2021-11-17 | 93.250 | 93.250 | 92.200 | 92.200 | 71.712 | 11,292 |
| 2021-11-16 | 94.960 | 94.960 | 93.140 | 93.250 | 72.529 | 3,079 |
| 2021-11-12 | 95.000 | 95.150 | 95.000 | 95.000 | 73.890 | 1,561 |
| 2021-11-11 | 95.380 | 95.380 | 95.380 | 95.380 | 74.186 | 0 |
| 2021-11-10 | 95.380 | 95.380 | 95.380 | 95.380 | 74.186 | 0 |
| 2021-11-09 | 95.380 | 95.380 | 95.380 | 95.380 | 74.186 | 0 |
| 2021-11-08 | 95.000 | 95.380 | 95.000 | 95.380 | 74.186 | 626 |
| 2021-11-05 | 97.180 | 97.180 | 97.180 | 97.180 | 75.586 | 0 |
| 2021-11-04 | 97.180 | 97.180 | 97.180 | 97.180 | 75.586 | 0 |
| 2021-11-03 | 97.180 | 97.180 | 97.180 | 97.180 | 75.586 | 0 |
| 2021-11-01 | 97.180 | 97.180 | 97.180 | 97.180 | 75.586 | 0 |
| 2021-10-29 | 96.780 | 97.990 | 96.780 | 97.180 | 75.586 | 410 |
| 2021-10-28 | 94.000 | 94.000 | 94.000 | 94.000 | 73.112 | 23,505 |
| 2021-10-27 | 93.000 | 93.000 | 93.000 | 93.000 | 72.334 | 9,658 |
| 2021-10-26 | 94.000 | 94.000 | 94.000 | 94.000 | 73.112 | 0 |
| 2021-10-25 | 96.000 | 96.000 | 94.000 | 94.000 | 73.112 | 6,178 |
| 2021-10-22 | 96.500 | 96.500 | 96.000 | 96.000 | 74.668 | 1,917 |
| 2021-10-21 | 97.000 | 97.000 | 97.000 | 97.000 | 75.446 | 0 |
| 2021-10-20 | 97.000 | 97.000 | 97.000 | 97.000 | 75.446 | 70,040 |
← NewerPage 21 of 21 · 1,258 trading days
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.