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
273.99
-1.58 (-0.57%)
Mar 23, 2026, 8:10 AM CST

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026272.56277.05267.82275.57275.570.60%1,562,264
Mar 19, 2026275.03275.03267.00273.93273.930.10%115,330
Mar 18, 2026272.38277.25271.07273.67273.67-0.03%242,933
Mar 17, 2026271.01276.56271.01273.75273.751.39%253,208
Mar 13, 2026271.50275.88269.26270.01270.01-0.76%168,291
Mar 12, 2026273.90274.29268.46272.09272.09-1.79%363,913
Mar 11, 2026276.23279.07273.34277.04277.04-0.21%363,272
Mar 10, 2026271.16278.39268.67277.63277.632.91%362,093
Mar 9, 2026275.76277.15264.46269.78269.78-2.85%322,237
Mar 6, 2026277.37286.33275.81277.69277.69-0.88%275,976
Mar 5, 2026287.80287.80278.28280.15280.15-2.17%366,943
Mar 4, 2026277.00289.21277.00286.37286.373.14%391,357
Mar 3, 2026283.50283.50268.68277.66277.66-1.75%404,671
Mar 2, 2026282.00286.26280.14282.60282.60-0.41%196,198
Feb 27, 2026287.49293.13283.12283.75283.75-0.81%1,603,770
Feb 26, 2026284.73289.01284.37286.06286.060.74%327,088
Feb 25, 2026281.56284.53277.09283.96283.960.85%629,179
Feb 24, 2026285.31286.66277.01281.56281.56-1.31%379,279
Feb 23, 2026285.96288.05280.74285.31285.31-0.58%257,777
Feb 20, 2026289.79293.53279.95286.98286.98-0.98%504,874
Feb 19, 2026293.39295.83289.36289.83289.83-0.85%803,092
Feb 18, 2026295.95297.11291.27292.30292.30-1.23%217,280
Feb 17, 2026297.63299.09291.14295.95295.95-0.07%201,724
Feb 16, 2026293.17300.00293.17296.15296.150.51%35,788
Feb 13, 2026295.57295.60286.94294.65294.650.19%511,966
Feb 12, 2026304.91304.91293.50294.10294.10-3.08%888,998
Feb 11, 2026308.94308.94301.13303.45303.451.37%388,466
Feb 10, 2026302.95302.95296.50299.36299.36-0.69%567,469
Feb 9, 2026300.00313.54298.12301.45301.450.26%925,770
Feb 6, 2026288.54301.49287.42300.66300.663.76%582,089
Feb 5, 2026292.20292.92283.68289.77289.77-0.34%409,928
Feb 4, 2026291.00293.99283.71290.75290.750.37%1,367,753
Feb 3, 2026276.42292.88276.42289.69289.696.01%921,125
Jan 30, 2026283.00283.00272.50273.26273.26-1.89%455,579
Jan 29, 2026285.70287.00277.19278.51278.51-2.03%303,588
Jan 28, 2026282.82287.27282.82284.28284.280.34%329,429
Jan 27, 2026282.00285.01273.57283.32283.320.74%508,529
Jan 26, 2026272.38285.69268.13281.25281.253.77%441,506
Jan 23, 2026269.00273.80266.76271.03271.030.72%255,436
Jan 22, 2026267.26270.00263.96269.08269.081.29%279,174
Jan 21, 2026261.16267.20258.06265.64265.642.22%489,386
Jan 20, 2026259.69261.80254.60259.87259.870.57%362,064
Jan 19, 2026257.13262.18255.92258.40258.400.99%107,219
Jan 16, 2026258.79259.88255.00255.86255.86-0.64%702,812
Jan 15, 2026265.78266.05256.78257.51257.51-2.92%280,247
Jan 14, 2026260.56266.32257.00265.26265.262.31%429,109
Jan 13, 2026259.00264.98258.42259.27259.27-1.04%302,556
Jan 12, 2026261.02265.19258.82261.99261.990.58%154,131
Jan 9, 2026264.47265.20257.17260.47260.47-1.02%264,468
Jan 8, 2026260.00269.48260.00263.16263.16-1.00%278,966