Promotora y Operadora de Infraestructura, S. A. B. de C. V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-19 | 132.50 | 132.50 | 132.50 | 132.50 | 125.33 | 0 |
| 2024-11-15 | 132.69 | 132.69 | 132.50 | 132.50 | 125.33 | 45,710 |
| 2024-11-14 | 133.50 | 133.50 | 133.50 | 133.50 | 126.27 | 2,021,509 |
| 2024-11-13 | 133.33 | 133.50 | 133.33 | 133.50 | 126.27 | 4,589 |
| 2024-11-12 | 135.00 | 135.00 | 135.00 | 135.00 | 127.69 | 0 |
| 2024-11-11 | 135.00 | 135.00 | 135.00 | 135.00 | 127.69 | 4,515 |
| 2024-11-08 | 130.28 | 135.00 | 130.28 | 135.00 | 127.69 | 6,941 |
| 2024-11-07 | 133.74 | 133.74 | 130.00 | 130.00 | 122.96 | 10,982 |
| 2024-11-06 | 134.00 | 134.00 | 134.00 | 134.00 | 126.75 | 0 |
| 2024-11-05 | 134.00 | 134.00 | 134.00 | 134.00 | 126.75 | 0 |
| 2024-11-04 | 134.51 | 134.51 | 134.00 | 134.00 | 126.75 | 1,051 |
| 2024-11-01 | 134.51 | 134.51 | 134.51 | 134.51 | 127.23 | 0 |
| 2024-10-31 | 127.10 | 134.51 | 126.13 | 134.51 | 127.23 | 1,987 |
| 2024-10-30 | 130.00 | 135.00 | 130.00 | 135.00 | 127.69 | 10,547 |
| 2024-10-29 | 130.00 | 135.00 | 130.00 | 135.00 | 127.69 | 9,180 |
| 2024-10-28 | 132.33 | 132.33 | 132.33 | 132.33 | 125.17 | 220 |
| 2024-10-25 | 130.00 | 130.00 | 130.00 | 130.00 | 122.96 | 12,280 |
| 2024-10-24 | 130.00 | 135.00 | 129.00 | 135.00 | 125.17 | 27,586 |
| 2024-10-23 | 132.00 | 132.00 | 132.00 | 132.00 | 122.39 | 0 |
| 2024-10-22 | 132.00 | 132.00 | 132.00 | 132.00 | 122.39 | 0 |
| 2024-10-21 | 132.00 | 132.00 | 132.00 | 132.00 | 122.39 | 1,024 |
| 2024-10-18 | 133.00 | 133.00 | 133.00 | 133.00 | 123.32 | 0 |
| 2024-10-17 | 133.00 | 133.00 | 133.00 | 133.00 | 123.32 | 0 |
| 2024-10-16 | 132.30 | 133.00 | 132.30 | 133.00 | 123.32 | 11,237 |
| 2024-10-15 | 140.00 | 140.00 | 135.00 | 135.00 | 122.70 | 12,217 |
| 2024-10-14 | 135.00 | 135.00 | 135.00 | 135.00 | 122.70 | 0 |
| 2024-10-11 | 135.00 | 135.00 | 135.00 | 135.00 | 122.70 | 0 |
| 2024-10-10 | 135.00 | 135.00 | 135.00 | 135.00 | 122.70 | 0 |
| 2024-10-09 | 135.00 | 135.00 | 135.00 | 135.00 | 122.70 | 8,786 |
| 2024-10-08 | 135.00 | 135.00 | 135.00 | 135.00 | 122.70 | 0 |
| 2024-10-07 | 132.50 | 135.01 | 132.50 | 135.00 | 122.70 | 196,904 |
| 2024-10-04 | 130.00 | 132.00 | 130.00 | 130.00 | 118.16 | 14,177 |
| 2024-10-03 | 126.75 | 128.00 | 126.75 | 128.00 | 116.34 | 8,541 |
| 2024-10-02 | 127.00 | 127.00 | 127.00 | 127.00 | 115.43 | 4,479 |
| 2024-09-30 | 123.98 | 125.00 | 123.98 | 125.00 | 113.61 | 7,764 |
| 2024-09-27 | 123.00 | 123.00 | 122.00 | 122.00 | 110.89 | 3,601 |
| 2024-09-26 | 123.80 | 123.80 | 123.80 | 123.80 | 112.52 | 1,402 |
| 2024-09-25 | 123.00 | 124.00 | 123.00 | 123.80 | 112.52 | 6,248 |
| 2024-09-24 | 122.00 | 123.00 | 122.00 | 123.00 | 111.79 | 4,001 |
| 2024-09-23 | 122.00 | 122.00 | 122.00 | 122.00 | 110.89 | 1,303 |
| 2024-09-20 | 121.00 | 123.99 | 120.98 | 123.99 | 112.69 | 4,513 |
| 2024-09-19 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-09-18 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-09-17 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-09-13 | 120.00 | 120.00 | 119.00 | 120.00 | 109.07 | 4,200 |
| 2024-09-12 | 116.00 | 120.00 | 116.00 | 120.00 | 109.07 | 5,769 |
| 2024-09-11 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 0 |
| 2024-09-10 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 702 |
| 2024-09-09 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 21,029 |
| 2024-09-06 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 0 |
| 2024-09-05 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 1,386 |
| 2024-09-04 | 117.00 | 117.00 | 117.00 | 117.00 | 106.34 | 8,917 |
| 2024-09-03 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 8,003 |
| 2024-09-02 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 0 |
| 2024-08-30 | 118.00 | 120.00 | 118.00 | 120.00 | 109.07 | 4,090 |
| 2024-08-29 | 120.00 | 120.00 | 120.00 | 120.00 | 109.07 | 102,016 |
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.