Skip to main content
logo
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico flag Mexico · Delayed Price · Currency is MXN
251.12
-0.30 (-0.12%)
Sep 12, 2025, 1:59 PM CST

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025251.41254.00249.51251.12251.12-0.12%199,020
Sep 11, 2025245.00252.00244.40251.42251.422.62%230,848
Sep 10, 2025244.74246.12242.03245.00245.000.12%242,432
Sep 9, 2025242.17245.73242.05244.70244.700.54%330,594
Sep 8, 2025246.95247.42238.27243.39243.39-0.95%140,400
Sep 5, 2025244.63248.43243.31245.73245.73-0.05%105,480
Sep 4, 2025247.46249.05244.00245.86245.86-1.15%255,788
Sep 3, 2025245.66249.82243.17248.71248.711.69%192,035
Sep 2, 2025231.07246.70231.01244.58244.584.08%213,043
Sep 1, 2025232.34236.00231.26235.00235.000.64%66,049
Aug 29, 2025236.27236.71231.31233.51233.51-0.85%370,653
Aug 28, 2025235.42237.06233.24235.50235.500.99%547,765
Aug 27, 2025230.98233.89229.58233.20233.200.28%152,525
Aug 26, 2025233.20236.38230.45232.54232.54-0.41%713,935
Aug 25, 2025234.61235.99231.10233.50233.50-0.52%438,428
Aug 22, 2025231.01235.89231.01234.71234.710.75%112,797
Aug 21, 2025233.90234.84230.27232.96232.96-0.62%116,268
Aug 20, 2025230.01236.98229.91234.42234.420.70%255,720
Aug 19, 2025233.00236.43230.44232.79232.79-0.35%107,304
Aug 18, 2025237.00238.18230.11233.61232.28-1.39%341,218
Aug 15, 2025243.34243.34236.17236.91235.56-1.89%150,623
Aug 14, 2025239.70242.24236.48241.47240.090.73%329,143
Aug 13, 2025243.45246.84239.41239.71238.34-1.48%626,769
Aug 12, 2025240.59243.99235.79243.32241.930.96%166,382
Aug 11, 2025235.02242.72233.00241.00239.622.44%787,127
Aug 8, 2025249.51250.00234.05235.27233.93-4.28%278,501
Aug 7, 2025237.86252.18237.72245.79244.393.11%554,234
Aug 6, 2025239.27241.99233.01238.38237.020.51%1,012,736
Aug 5, 2025231.00237.99229.02237.17235.822.12%260,501
Aug 4, 2025227.39233.00227.00232.25230.920.89%190,440
Aug 1, 2025222.90232.05222.01230.21228.903.53%473,203
Jul 31, 2025224.67232.30221.93222.35221.08-1.53%740,099
Jul 30, 2025227.55232.31224.23225.80224.51-0.94%390,044
Jul 29, 2025229.04229.04219.70227.94226.640.30%278,363
Jul 28, 2025222.47228.98221.00227.26225.961.50%214,757
Jul 25, 2025221.93226.48219.96223.90222.620.40%622,564
Jul 24, 2025228.92228.97222.01223.00221.73-1.88%312,296
Jul 23, 2025223.90232.98222.87227.27225.971.68%211,175
Jul 22, 2025225.02227.13219.99223.52222.24-0.80%304,992
Jul 21, 2025227.01229.12225.02225.33224.04-1.08%259,758
Jul 18, 2025227.78230.67226.86227.80226.500.01%147,020
Jul 17, 2025225.37229.72225.37227.78226.480.52%401,398
Jul 16, 2025226.85231.48224.23226.60225.31-0.59%366,206
Jul 15, 2025226.46229.49225.04227.94226.640.15%318,885
Jul 14, 2025232.40232.40223.50227.60226.30-2.06%330,564
Jul 11, 2025230.97239.78230.03232.39231.060.11%220,806
Jul 10, 2025209.31233.20207.50232.14230.8110.91%389,804
Jul 9, 2025213.20215.48208.43209.31208.12-1.82%194,885
Jul 8, 2025216.18218.48212.16213.18211.96-1.45%306,166
Jul 7, 2025213.79218.94213.79216.31215.080.67%221,369