Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 177.00 | 177.00 | 177.00 | 177.00 | 170.43 | 0 |
| 2025-05-21 | 177.00 | 177.00 | 170.00 | 177.00 | 170.43 | 1,958 |
| 2025-05-20 | 174.99 | 174.99 | 174.99 | 174.99 | 168.49 | 101 |
| 2025-05-19 | 174.99 | 174.99 | 174.99 | 174.99 | 168.49 | 168 |
| 2025-05-16 | 171.78 | 171.78 | 171.78 | 171.78 | 165.40 | 3,290 |
| 2025-05-15 | 172.52 | 180.00 | 172.00 | 172.00 | 165.61 | 1,227 |
| 2025-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | 170.43 | 0 |
| 2025-05-13 | 177.00 | 177.00 | 177.00 | 177.00 | 170.43 | 3,068 |
| 2025-05-12 | 182.00 | 182.00 | 182.00 | 182.00 | 175.24 | 0 |
| 2025-05-09 | 181.51 | 182.00 | 181.51 | 182.00 | 175.24 | 515 |
| 2025-05-08 | 169.01 | 180.00 | 169.01 | 180.00 | 173.32 | 753 |
| 2025-05-07 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 0 |
| 2025-05-06 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 1,000 |
| 2025-05-05 | 170.00 | 170.00 | 170.00 | 170.00 | 163.69 | 310 |
| 2025-05-02 | 170.01 | 170.01 | 170.00 | 170.00 | 163.69 | 1,001 |
| 2025-04-30 | 172.50 | 175.00 | 172.00 | 172.00 | 165.61 | 911 |
| 2025-04-29 | 176.04 | 176.04 | 165.00 | 172.48 | 166.07 | 2,562 |
| 2025-04-28 | 178.00 | 178.00 | 176.00 | 176.00 | 169.46 | 1,049 |
| 2025-04-25 | 178.00 | 178.00 | 175.50 | 176.00 | 169.46 | 69,329 |
| 2025-04-24 | 173.00 | 176.00 | 170.00 | 176.00 | 169.46 | 86,817 |
| 2025-04-23 | 178.00 | 178.00 | 178.00 | 178.00 | 171.39 | 110 |
| 2025-04-22 | 171.21 | 178.00 | 171.21 | 178.00 | 171.39 | 3,979 |
| 2025-04-21 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 0 |
| 2025-04-16 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 333 |
| 2025-04-15 | 172.00 | 172.00 | 172.00 | 172.00 | 165.61 | 303 |
| 2025-04-14 | 170.43 | 177.00 | 170.43 | 174.90 | 168.40 | 2,100 |
| 2025-04-11 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 0 |
| 2025-04-10 | 175.00 | 175.00 | 175.00 | 175.00 | 168.50 | 0 |
| 2025-04-09 | 169.00 | 175.00 | 169.00 | 175.00 | 168.50 | 20,810 |
| 2025-04-08 | 169.49 | 169.49 | 169.49 | 169.49 | 163.20 | 0 |
| 2025-04-07 | 169.49 | 169.49 | 169.40 | 169.49 | 163.20 | 1,020 |
| 2025-04-04 | 174.49 | 174.49 | 165.00 | 169.99 | 163.68 | 21,992 |
| 2025-04-03 | 169.00 | 175.00 | 168.00 | 175.00 | 168.50 | 86,193 |
| 2025-04-02 | 167.00 | 169.00 | 167.00 | 169.00 | 162.72 | 3,450 |
| 2025-04-01 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 0 |
| 2025-03-31 | 168.00 | 168.00 | 161.00 | 168.00 | 161.76 | 6,120 |
| 2025-03-28 | 164.62 | 168.00 | 162.00 | 168.00 | 161.76 | 17,148 |
| 2025-03-27 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 4,531 |
| 2025-03-26 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 300,014 |
| 2025-03-25 | 169.00 | 169.00 | 168.00 | 168.00 | 161.76 | 6,938 |
| 2025-03-24 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 0 |
| 2025-03-21 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 0 |
| 2025-03-20 | 168.00 | 168.00 | 168.00 | 168.00 | 161.76 | 7,189 |
| 2025-03-19 | 169.00 | 169.00 | 166.50 | 169.00 | 162.72 | 1,300 |
| 2025-03-18 | 166.00 | 170.00 | 166.00 | 170.00 | 163.69 | 1,074 |
| 2025-03-14 | 160.02 | 160.02 | 160.02 | 160.02 | 154.08 | 457 |
| 2025-03-13 | 158.00 | 158.00 | 158.00 | 158.00 | 152.13 | 1,041 |
| 2025-03-12 | 157.90 | 157.90 | 157.90 | 157.90 | 152.04 | 1,016 |
| 2025-03-11 | 157.90 | 157.90 | 157.90 | 157.90 | 152.04 | 1,513 |
| 2025-03-10 | 158.01 | 162.00 | 158.01 | 158.02 | 152.15 | 932 |
| 2025-03-07 | 161.68 | 161.68 | 161.68 | 161.68 | 155.68 | 100 |
| 2025-03-06 | 161.62 | 161.62 | 161.62 | 161.62 | 155.62 | 102 |
| 2025-03-05 | 162.00 | 162.00 | 162.00 | 162.00 | 155.98 | 0 |
| 2025-03-04 | 162.00 | 162.00 | 162.00 | 162.00 | 155.98 | 2,620 |
| 2025-03-03 | 164.50 | 164.50 | 164.50 | 164.50 | 158.39 | 206 |
| 2025-02-28 | 164.50 | 164.50 | 164.50 | 164.50 | 158.39 | 595 |
| 2025-02-27 | 165.00 | 165.01 | 165.00 | 165.00 | 158.87 | 8,813 |
| 2025-02-26 | 168.30 | 168.30 | 168.30 | 168.30 | 162.05 | 201 |
| 2025-02-25 | 165.00 | 165.00 | 165.00 | 165.00 | 158.87 | 1,280 |
| 2025-02-24 | 170.00 | 170.00 | 170.00 | 170.00 | 163.69 | 17,025 |
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.