Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 160.00 | 160.00 | 160.00 | 160.00 | 154.06 | 0 |
| 2025-02-14 | 163.00 | 163.00 | 160.00 | 160.00 | 154.06 | 3,454 |
| 2025-02-13 | 165.00 | 165.00 | 163.00 | 163.00 | 156.95 | 2,116 |
| 2025-02-12 | 160.00 | 163.50 | 160.00 | 162.00 | 155.98 | 9,336 |
| 2025-02-11 | 158.99 | 158.99 | 158.99 | 158.99 | 153.09 | 0 |
| 2025-02-10 | 158.99 | 158.99 | 158.99 | 158.99 | 153.09 | 2,345 |
| 2025-02-07 | 156.00 | 156.00 | 155.90 | 156.00 | 150.21 | 2,401 |
| 2025-02-06 | 156.00 | 156.00 | 155.90 | 156.00 | 150.21 | 5,100 |
| 2025-02-05 | 156.00 | 156.00 | 156.00 | 156.00 | 150.21 | 17,000 |
| 2025-02-04 | 156.00 | 157.00 | 156.00 | 157.00 | 151.17 | 4,984 |
| 2025-01-31 | 153.00 | 158.26 | 153.00 | 158.26 | 152.38 | 9,411 |
| 2025-01-30 | 152.99 | 152.99 | 152.99 | 152.99 | 147.31 | 3,137 |
| 2025-01-29 | 151.00 | 151.00 | 147.50 | 147.50 | 142.02 | 24,935 |
| 2025-01-28 | 151.03 | 151.03 | 149.01 | 151.00 | 142.83 | 2,623 |
| 2025-01-27 | 150.01 | 151.03 | 150.01 | 151.00 | 142.83 | 2,595 |
| 2025-01-24 | 150.00 | 150.00 | 147.00 | 150.00 | 141.88 | 1,959 |
| 2025-01-23 | 151.01 | 152.98 | 151.00 | 152.98 | 144.70 | 78,608 |
| 2025-01-22 | 151.00 | 152.00 | 151.00 | 151.01 | 142.83 | 6,724 |
| 2025-01-21 | 151.00 | 151.30 | 151.00 | 151.30 | 143.11 | 2,662 |
| 2025-01-20 | 150.00 | 150.00 | 150.00 | 150.00 | 141.88 | 351 |
| 2025-01-17 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 0 |
| 2025-01-16 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 169 |
| 2025-01-15 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 1,308 |
| 2025-01-14 | 147.00 | 147.00 | 147.00 | 147.00 | 139.04 | 0 |
| 2025-01-13 | 147.00 | 147.00 | 147.00 | 147.00 | 139.04 | 604 |
| 2025-01-10 | 147.50 | 150.00 | 147.00 | 147.00 | 139.04 | 1,978 |
| 2025-01-09 | 150.68 | 151.00 | 150.68 | 151.00 | 142.83 | 29,073 |
| 2025-01-08 | 147.00 | 147.00 | 147.00 | 147.00 | 139.04 | 551 |
| 2025-01-07 | 150.00 | 150.00 | 150.00 | 150.00 | 141.88 | 0 |
| 2025-01-06 | 150.99 | 150.99 | 150.00 | 150.00 | 141.88 | 3,125 |
| 2025-01-03 | 146.75 | 150.00 | 146.75 | 150.00 | 141.88 | 5,123 |
| 2025-01-02 | 148.00 | 150.00 | 142.75 | 150.00 | 141.88 | 7,144 |
| 2024-12-31 | 150.00 | 150.00 | 150.00 | 150.00 | 141.88 | 0 |
| 2024-12-30 | 149.99 | 150.00 | 149.99 | 150.00 | 141.88 | 3,477 |
| 2024-12-27 | 149.99 | 149.99 | 149.99 | 149.99 | 141.87 | 0 |
| 2024-12-26 | 149.99 | 149.99 | 149.99 | 149.99 | 141.87 | 0 |
| 2024-12-24 | 149.99 | 149.99 | 149.99 | 149.99 | 141.87 | 0 |
| 2024-12-23 | 149.99 | 149.99 | 149.99 | 149.99 | 141.87 | 0 |
| 2024-12-20 | 144.00 | 149.99 | 136.01 | 149.99 | 141.87 | 25,015 |
| 2024-12-19 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 0 |
| 2024-12-18 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 0 |
| 2024-12-17 | 145.00 | 151.00 | 145.00 | 151.00 | 142.83 | 257,623 |
| 2024-12-16 | 151.00 | 151.00 | 151.00 | 151.00 | 142.83 | 1,065 |
| 2024-12-13 | 147.00 | 152.00 | 147.00 | 152.00 | 143.77 | 1,578 |
| 2024-12-11 | 148.99 | 150.00 | 148.99 | 150.00 | 141.88 | 8,688 |
| 2024-12-10 | 149.08 | 149.08 | 149.08 | 149.08 | 141.01 | 200 |
| 2024-12-09 | 143.01 | 147.50 | 143.01 | 143.01 | 135.27 | 2,783 |
| 2024-12-06 | 147.50 | 147.50 | 147.50 | 147.50 | 139.51 | 0 |
| 2024-12-05 | 145.00 | 147.50 | 145.00 | 147.50 | 139.51 | 924 |
| 2024-12-04 | 145.00 | 145.00 | 145.00 | 145.00 | 137.15 | 4,352 |
| 2024-12-03 | 143.00 | 145.00 | 143.00 | 143.00 | 135.26 | 5,207 |
| 2024-12-02 | 145.00 | 145.00 | 145.00 | 145.00 | 137.15 | 4,124 |
| 2024-11-29 | 144.94 | 144.99 | 144.94 | 144.99 | 137.14 | 4,004 |
| 2024-11-28 | 142.00 | 142.00 | 142.00 | 142.00 | 134.31 | 340,557 |
| 2024-11-27 | 142.23 | 142.25 | 142.00 | 142.00 | 134.31 | 122,184 |
| 2024-11-26 | 143.90 | 143.90 | 143.90 | 143.90 | 136.11 | 0 |
| 2024-11-25 | 141.00 | 143.90 | 140.00 | 143.90 | 136.11 | 3,912 |
| 2024-11-22 | 139.90 | 142.50 | 139.90 | 142.50 | 134.79 | 91,054 |
| 2024-11-21 | 134.00 | 138.00 | 134.00 | 138.00 | 130.53 | 11,371 |
| 2024-11-20 | 138.00 | 138.00 | 137.00 | 137.00 | 129.58 | 6,004 |
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.