Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico · Delayed Price · Currency is MXN 230.21
+7.86 (3.53%)
Aug 1, 2025, 1:59 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 222.90 | 232.05 | 222.01 | 230.21 | 230.21 | 3.53% | 473,204 |
| Jul 31, 2025 | 224.67 | 232.30 | 221.93 | 222.35 | 222.35 | -1.53% | 740,099 |
| Jul 30, 2025 | 227.55 | 232.31 | 224.23 | 225.80 | 225.80 | -0.94% | 390,044 |
| Jul 29, 2025 | 229.04 | 229.04 | 219.70 | 227.94 | 227.94 | 0.30% | 278,363 |
| Jul 28, 2025 | 222.47 | 228.98 | 221.00 | 227.26 | 227.26 | 1.50% | 214,757 |
| Jul 25, 2025 | 221.93 | 226.48 | 219.96 | 223.90 | 223.90 | 0.40% | 622,564 |
| Jul 24, 2025 | 228.92 | 228.97 | 222.01 | 223.00 | 223.00 | -1.88% | 312,296 |
| Jul 23, 2025 | 223.90 | 232.98 | 222.87 | 227.27 | 227.27 | 1.68% | 211,175 |
| Jul 22, 2025 | 225.02 | 227.13 | 219.99 | 223.52 | 223.52 | -0.80% | 304,992 |
| Jul 21, 2025 | 227.01 | 229.12 | 225.02 | 225.33 | 225.33 | -1.08% | 259,758 |
| Jul 18, 2025 | 227.78 | 230.67 | 226.86 | 227.80 | 227.80 | 0.01% | 147,020 |
| Jul 17, 2025 | 225.37 | 229.72 | 225.37 | 227.78 | 227.78 | 0.52% | 401,398 |
| Jul 16, 2025 | 226.85 | 231.48 | 224.23 | 226.60 | 226.60 | -0.59% | 366,206 |
| Jul 15, 2025 | 226.46 | 229.49 | 225.04 | 227.94 | 227.94 | 0.15% | 318,885 |
| Jul 14, 2025 | 232.40 | 232.40 | 223.50 | 227.60 | 227.60 | -2.06% | 330,564 |
| Jul 11, 2025 | 230.97 | 239.78 | 230.03 | 232.39 | 232.39 | 0.11% | 220,806 |
| Jul 10, 2025 | 209.31 | 233.20 | 207.50 | 232.14 | 232.14 | 10.91% | 389,804 |
| Jul 9, 2025 | 213.20 | 215.48 | 208.43 | 209.31 | 209.31 | -1.82% | 194,885 |
| Jul 8, 2025 | 216.18 | 218.48 | 212.16 | 213.18 | 213.18 | -1.45% | 306,166 |
| Jul 7, 2025 | 213.79 | 218.94 | 213.79 | 216.31 | 216.31 | 0.67% | 221,369 |
| Jul 4, 2025 | 214.82 | 216.79 | 213.24 | 214.87 | 214.87 | -0.45% | 23,161 |
| Jul 3, 2025 | 212.55 | 216.89 | 212.54 | 215.85 | 215.85 | 1.04% | 175,104 |
| Jul 2, 2025 | 210.54 | 214.28 | 210.54 | 213.62 | 213.62 | 0.95% | 474,366 |
| Jul 1, 2025 | 211.43 | 214.98 | 209.41 | 211.60 | 211.60 | 0.08% | 254,429 |
| Jun 30, 2025 | 212.55 | 212.88 | 209.05 | 211.43 | 211.43 | -0.77% | 291,951 |
| Jun 27, 2025 | 213.64 | 220.25 | 212.10 | 213.07 | 213.07 | -1.25% | 243,697 |
| Jun 26, 2025 | 213.90 | 217.47 | 213.90 | 215.77 | 215.77 | 0.64% | 370,832 |
| Jun 25, 2025 | 210.22 | 215.04 | 210.22 | 214.40 | 214.40 | 1.48% | 787,090 |
| Jun 24, 2025 | 211.89 | 212.18 | 208.66 | 211.28 | 211.28 | -0.47% | 191,839 |
| Jun 23, 2025 | 216.15 | 216.24 | 211.02 | 212.27 | 212.27 | -1.33% | 208,847 |
| Jun 20, 2025 | 213.34 | 216.99 | 212.17 | 215.13 | 215.13 | 1.16% | 3,403,892 |
| Jun 19, 2025 | 216.22 | 216.25 | 212.16 | 212.66 | 212.66 | -2.40% | 126,465 |
| Jun 18, 2025 | 217.59 | 220.22 | 213.06 | 217.88 | 217.88 | 0.89% | 247,638 |
| Jun 17, 2025 | 218.88 | 219.82 | 215.09 | 215.95 | 215.95 | -1.77% | 306,099 |
| Jun 16, 2025 | 219.76 | 223.80 | 219.31 | 219.85 | 219.85 | 0.04% | 259,720 |
| Jun 13, 2025 | 221.99 | 222.00 | 219.02 | 219.76 | 219.76 | -1.10% | 186,080 |
| Jun 12, 2025 | 221.92 | 224.48 | 218.90 | 222.20 | 222.20 | 0.62% | 173,489 |
| Jun 11, 2025 | 219.61 | 222.76 | 218.46 | 220.82 | 220.82 | -0.53% | 607,477 |
| Jun 10, 2025 | 221.68 | 222.90 | 218.46 | 221.99 | 221.99 | 0.14% | 245,930 |
| Jun 9, 2025 | 219.33 | 222.51 | 216.02 | 221.68 | 221.68 | 1.58% | 190,345 |
| Jun 6, 2025 | 220.00 | 220.00 | 215.38 | 218.24 | 218.24 | -0.53% | 247,036 |
| Jun 5, 2025 | 218.86 | 220.44 | 216.03 | 219.41 | 219.41 | 1.16% | 242,328 |
| Jun 4, 2025 | 219.29 | 220.77 | 216.03 | 216.90 | 216.90 | -0.60% | 408,745 |
| Jun 3, 2025 | 220.21 | 220.21 | 215.71 | 218.20 | 218.20 | -0.91% | 429,086 |
| Jun 2, 2025 | 222.48 | 224.24 | 217.78 | 220.20 | 218.87 | 1.12% | 462,614 |
| May 30, 2025 | 218.00 | 218.58 | 214.24 | 217.76 | 216.44 | -0.87% | 719,470 |
| May 29, 2025 | 222.93 | 223.99 | 218.75 | 219.68 | 218.35 | -1.04% | 380,378 |
| May 28, 2025 | 221.42 | 224.87 | 219.62 | 221.99 | 220.65 | 0.44% | 705,888 |
| May 27, 2025 | 221.59 | 229.00 | 220.06 | 221.02 | 219.68 | -1.07% | 525,843 |
| May 26, 2025 | 215.53 | 224.29 | 215.53 | 223.42 | 222.07 | 2.35% | 106,667 |