Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 213.00 | 214.00 | 207.00 | 212.00 | 209.57 | 877 |
| 2026-01-28 | 212.00 | 213.00 | 208.00 | 208.00 | 205.62 | 8,232 |
| 2026-01-27 | 210.00 | 213.00 | 210.00 | 210.00 | 207.59 | 10,771 |
| 2026-01-26 | 210.88 | 213.00 | 208.00 | 210.00 | 207.59 | 3,696 |
| 2026-01-23 | 207.49 | 210.00 | 206.00 | 208.00 | 205.62 | 3,397 |
| 2026-01-22 | 210.00 | 210.00 | 209.80 | 210.00 | 207.59 | 1,969 |
| 2026-01-21 | 216.00 | 216.00 | 203.01 | 210.00 | 207.59 | 1,245 |
| 2026-01-20 | 206.91 | 216.00 | 206.91 | 210.49 | 208.08 | 2,237 |
| 2026-01-19 | 208.50 | 213.00 | 207.00 | 207.00 | 204.63 | 11,979 |
| 2026-01-16 | 208.08 | 209.00 | 207.99 | 208.50 | 206.11 | 6,310 |
| 2026-01-15 | 196.36 | 204.00 | 196.36 | 204.00 | 201.66 | 7,308 |
| 2026-01-14 | 192.51 | 195.00 | 192.51 | 192.51 | 190.30 | 10,317 |
| 2026-01-13 | 191.20 | 191.90 | 190.01 | 190.01 | 187.83 | 2,851 |
| 2026-01-12 | 195.00 | 195.00 | 195.00 | 195.00 | 192.77 | 11,017 |
| 2026-01-09 | 192.00 | 195.00 | 192.00 | 195.00 | 192.77 | 1,461 |
| 2026-01-08 | 194.01 | 194.01 | 194.00 | 194.00 | 191.78 | 1,783 |
| 2026-01-07 | 195.00 | 195.00 | 195.00 | 195.00 | 192.77 | 20,006 |
| 2026-01-06 | 199.50 | 199.50 | 197.50 | 198.00 | 195.73 | 5,586 |
| 2026-01-05 | 199.99 | 199.99 | 199.99 | 199.99 | 197.70 | 362 |
| 2026-01-02 | 197.89 | 197.89 | 197.89 | 197.89 | 195.62 | 0 |
| 2025-12-31 | 195.00 | 197.89 | 195.00 | 197.89 | 195.62 | 1,506 |
| 2025-12-30 | 197.48 | 197.48 | 194.53 | 194.53 | 192.30 | 12,148 |
| 2025-12-29 | 195.00 | 197.71 | 187.00 | 195.00 | 192.77 | 7,906 |
| 2025-12-26 | 198.00 | 198.00 | 198.00 | 198.00 | 195.73 | 246 |
| 2025-12-24 | 198.82 | 198.82 | 198.82 | 198.82 | 196.54 | 560 |
| 2025-12-23 | 190.00 | 198.91 | 190.00 | 198.90 | 196.62 | 43,691 |
| 2025-12-22 | 201.88 | 201.88 | 190.00 | 196.02 | 193.77 | 31,669 |
| 2025-12-19 | 194.00 | 198.00 | 194.00 | 196.00 | 193.75 | 40,106 |
| 2025-12-18 | 196.00 | 196.00 | 194.00 | 194.00 | 191.78 | 2,269 |
| 2025-12-17 | 194.99 | 195.00 | 190.00 | 193.00 | 190.79 | 10,792 |
| 2025-12-16 | 196.00 | 200.00 | 193.00 | 193.00 | 190.79 | 11,322 |
| 2025-12-15 | 204.28 | 207.49 | 200.00 | 200.00 | 197.71 | 975 |
| 2025-12-11 | 208.00 | 212.00 | 200.00 | 200.01 | 197.72 | 2,426 |
| 2025-12-10 | 204.00 | 204.00 | 200.00 | 200.00 | 197.71 | 9,246 |
| 2025-12-09 | 208.00 | 208.00 | 200.00 | 200.00 | 197.71 | 6,876 |
| 2025-12-08 | 208.99 | 210.00 | 208.99 | 208.99 | 206.60 | 2,007 |
| 2025-12-05 | 207.75 | 212.00 | 203.00 | 208.99 | 206.60 | 2,619 |
| 2025-12-04 | 200.94 | 212.00 | 200.00 | 212.00 | 209.57 | 3,570 |
| 2025-12-03 | 199.00 | 199.00 | 199.00 | 199.00 | 196.72 | 0 |
| 2025-12-02 | 199.00 | 199.00 | 199.00 | 199.00 | 194.45 | 462 |
| 2025-12-01 | 197.00 | 197.00 | 197.00 | 197.00 | 192.50 | 0 |
| 2025-11-28 | 195.00 | 197.00 | 195.00 | 197.00 | 192.50 | 1,212 |
| 2025-11-27 | 195.00 | 195.00 | 195.00 | 195.00 | 190.54 | 1,998 |
| 2025-11-26 | 190.00 | 195.00 | 190.00 | 195.00 | 190.54 | 1,188 |
| 2025-11-25 | 189.99 | 190.00 | 189.99 | 190.00 | 185.66 | 969 |
| 2025-11-24 | 189.99 | 189.99 | 187.00 | 187.00 | 182.72 | 1,527 |
| 2025-11-21 | 186.40 | 186.40 | 186.40 | 186.40 | 182.14 | 0 |
| 2025-11-20 | 186.40 | 186.40 | 185.00 | 186.40 | 182.14 | 5,200 |
| 2025-11-19 | 187.00 | 189.99 | 186.99 | 186.99 | 182.71 | 9,950 |
| 2025-11-18 | 187.00 | 187.00 | 187.00 | 187.00 | 182.72 | 100 |
| 2025-11-14 | 186.00 | 186.00 | 186.00 | 186.00 | 181.75 | 3,700 |
| 2025-11-13 | 187.00 | 187.00 | 187.00 | 187.00 | 182.72 | 3,000 |
| 2025-11-12 | 186.99 | 187.00 | 186.99 | 187.00 | 182.72 | 6,303 |
| 2025-11-11 | 186.00 | 187.00 | 182.00 | 187.00 | 182.72 | 9,053 |
| 2025-11-10 | 184.98 | 186.00 | 184.98 | 186.00 | 181.75 | 2,512 |
| 2025-11-07 | 182.60 | 182.60 | 179.00 | 179.10 | 175.00 | 1,613 |
| 2025-11-06 | 179.02 | 179.02 | 179.02 | 179.02 | 174.93 | 233 |
| 2025-11-05 | 180.00 | 183.46 | 179.00 | 179.00 | 174.91 | 15,160 |
| 2025-11-04 | 175.00 | 178.00 | 175.00 | 178.00 | 173.93 | 2,164 |
| 2025-11-03 | 174.00 | 174.00 | 174.00 | 174.00 | 170.02 | 20,015 |
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.