Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico · Delayed Price · Currency is MXN 227.50
-6.66 (-2.84%)
Oct 24, 2025, 1:59 PM CST
BMV:PINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 235.33 | 236.00 | 226.27 | 228.45 | 228.45 | -2.44% | 344,005 |
| Oct 23, 2025 | 229.75 | 234.78 | 228.51 | 234.16 | 234.16 | 1.88% | 261,490 |
| Oct 22, 2025 | 227.79 | 230.50 | 226.52 | 229.83 | 229.83 | 0.93% | 301,035 |
| Oct 21, 2025 | 230.22 | 230.22 | 226.13 | 227.72 | 227.72 | -1.52% | 226,327 |
| Oct 20, 2025 | 233.56 | 233.56 | 227.95 | 231.23 | 231.23 | -0.37% | 245,224 |
| Oct 17, 2025 | 242.62 | 243.13 | 231.55 | 232.09 | 232.09 | -4.55% | 216,608 |
| Oct 16, 2025 | 232.83 | 244.09 | 232.83 | 243.16 | 243.16 | 4.75% | 236,865 |
| Oct 15, 2025 | 234.37 | 234.37 | 228.50 | 232.13 | 232.13 | -0.12% | 1,181,983 |
| Oct 14, 2025 | 234.89 | 236.98 | 230.27 | 232.40 | 232.40 | -1.18% | 196,569 |
| Oct 13, 2025 | 231.57 | 237.83 | 229.38 | 235.17 | 235.17 | 2.04% | 239,441 |
| Oct 10, 2025 | 236.99 | 236.99 | 229.87 | 230.47 | 230.47 | -0.98% | 789,441 |
| Oct 9, 2025 | 234.26 | 235.01 | 230.88 | 232.74 | 232.74 | -0.73% | 225,292 |
| Oct 8, 2025 | 235.06 | 239.89 | 233.60 | 234.45 | 234.45 | -0.76% | 255,741 |
| Oct 7, 2025 | 241.34 | 241.85 | 235.89 | 236.25 | 236.25 | -1.62% | 256,620 |
| Oct 6, 2025 | 240.65 | 241.25 | 237.00 | 240.14 | 240.14 | 0.45% | 251,839 |
| Oct 3, 2025 | 245.05 | 247.00 | 235.51 | 239.06 | 239.06 | -2.19% | 194,922 |
| Oct 2, 2025 | 248.65 | 248.72 | 243.02 | 244.41 | 244.41 | -1.22% | 210,125 |
| Oct 1, 2025 | 251.03 | 251.03 | 242.48 | 247.42 | 247.42 | -0.97% | 303,564 |
| Sep 30, 2025 | 245.13 | 250.74 | 243.60 | 249.84 | 249.84 | 1.98% | 301,278 |
| Sep 29, 2025 | 244.93 | 247.53 | 243.13 | 244.99 | 244.99 | 0.02% | 152,471 |
| Sep 26, 2025 | 246.19 | 248.70 | 244.02 | 244.93 | 244.93 | -0.22% | 153,375 |
| Sep 25, 2025 | 253.49 | 253.49 | 243.04 | 245.47 | 245.47 | -2.50% | 309,086 |
| Sep 24, 2025 | 252.00 | 255.99 | 249.02 | 251.76 | 251.76 | -0.66% | 202,800 |
| Sep 23, 2025 | 248.29 | 254.00 | 246.13 | 253.44 | 253.44 | 2.07% | 162,125 |
| Sep 22, 2025 | 244.79 | 249.04 | 241.03 | 248.29 | 248.29 | 1.91% | 757,588 |
| Sep 19, 2025 | 249.05 | 250.29 | 243.04 | 243.63 | 243.63 | -2.27% | 3,028,908 |
| Sep 18, 2025 | 250.13 | 252.91 | 246.49 | 249.29 | 249.29 | -0.04% | 349,650 |
| Sep 17, 2025 | 248.97 | 250.98 | 243.00 | 249.39 | 249.39 | -0.08% | 376,288 |
| Sep 15, 2025 | 251.56 | 252.42 | 246.28 | 249.58 | 249.58 | -0.61% | 195,965 |
| Sep 12, 2025 | 251.41 | 254.00 | 249.51 | 251.12 | 251.12 | -0.12% | 199,020 |
| Sep 11, 2025 | 245.00 | 252.00 | 244.40 | 251.42 | 251.42 | 2.62% | 230,848 |
| Sep 10, 2025 | 244.74 | 246.12 | 242.03 | 245.00 | 245.00 | 0.12% | 242,432 |
| Sep 9, 2025 | 242.17 | 245.73 | 242.05 | 244.70 | 244.70 | 0.54% | 330,594 |
| Sep 8, 2025 | 246.95 | 247.42 | 238.27 | 243.39 | 243.39 | -0.95% | 140,400 |
| Sep 5, 2025 | 244.63 | 248.43 | 243.31 | 245.73 | 245.73 | -0.05% | 105,480 |
| Sep 4, 2025 | 247.46 | 249.05 | 244.00 | 245.86 | 245.86 | -1.15% | 255,788 |
| Sep 3, 2025 | 245.66 | 249.82 | 243.17 | 248.71 | 248.71 | 1.69% | 192,035 |
| Sep 2, 2025 | 231.07 | 246.70 | 231.01 | 244.58 | 244.58 | 4.08% | 213,043 |
| Sep 1, 2025 | 232.34 | 236.00 | 231.26 | 235.00 | 235.00 | 0.64% | 66,049 |
| Aug 29, 2025 | 236.27 | 236.71 | 231.31 | 233.51 | 233.51 | -0.85% | 370,653 |
| Aug 28, 2025 | 235.42 | 237.06 | 233.24 | 235.50 | 235.50 | 0.99% | 547,765 |
| Aug 27, 2025 | 230.98 | 233.89 | 229.58 | 233.20 | 233.20 | 0.28% | 152,525 |
| Aug 26, 2025 | 233.20 | 236.38 | 230.45 | 232.54 | 232.54 | -0.41% | 713,935 |
| Aug 25, 2025 | 234.61 | 235.99 | 231.10 | 233.50 | 233.50 | -0.52% | 438,428 |
| Aug 22, 2025 | 231.01 | 235.89 | 231.01 | 234.71 | 234.71 | 0.75% | 112,797 |
| Aug 21, 2025 | 233.90 | 234.84 | 230.27 | 232.96 | 232.96 | -0.62% | 116,268 |
| Aug 20, 2025 | 230.01 | 236.98 | 229.91 | 234.42 | 234.42 | 0.70% | 255,720 |
| Aug 19, 2025 | 233.00 | 236.43 | 230.44 | 232.79 | 232.79 | -0.35% | 107,304 |
| Aug 18, 2025 | 237.00 | 238.18 | 230.11 | 233.61 | 232.28 | -1.39% | 341,218 |
| Aug 15, 2025 | 243.34 | 243.34 | 236.17 | 236.91 | 235.56 | -1.89% | 150,623 |