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
234.71
+1.75 (0.75%)
Aug 22, 2025, 1:59 PM CST

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025231.01235.89231.01234.71234.710.75%108,625
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
Jul 4, 2025214.82216.79213.24214.87213.64-0.45%23,161
Jul 3, 2025212.55216.89212.54215.85214.621.04%175,104
Jul 2, 2025210.54214.28210.54213.62212.400.95%474,366
Jul 1, 2025211.43214.98209.41211.60210.390.08%254,429
Jun 30, 2025212.55212.88209.05211.43210.22-0.77%291,951
Jun 27, 2025213.64220.25212.10213.07211.85-1.25%243,697
Jun 26, 2025213.90217.47213.90215.77214.540.64%370,832
Jun 25, 2025210.22215.04210.22214.40213.181.48%787,090
Jun 24, 2025211.89212.18208.66211.28210.07-0.47%191,839
Jun 23, 2025216.15216.24211.02212.27211.06-1.33%208,847
Jun 20, 2025213.34216.99212.17215.13213.901.16%3,403,892
Jun 19, 2025216.22216.25212.16212.66211.45-2.40%126,465
Jun 18, 2025217.59220.22213.06217.88216.640.89%247,638
Jun 17, 2025218.88219.82215.09215.95214.72-1.77%306,099
Jun 16, 2025219.76223.80219.31219.85218.590.04%259,720