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
282.60
-1.15 (-0.41%)
At close: Mar 2, 2026

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026282.00286.26280.14282.43--0.47%49,653
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
Jan 7, 2026267.48268.75263.17265.81265.81-0.37%189,056
Jan 6, 2026267.68272.65263.50266.79266.790.17%376,914
Jan 5, 2026262.01269.12262.01266.35266.350.75%193,502
Jan 2, 2026268.62268.93262.52264.36264.36-1.11%77,326
Dec 31, 2025267.00270.05262.07267.34267.340.24%257,974
Dec 30, 2025271.48271.49265.42266.70266.70-1.15%134,966
Dec 29, 2025271.59271.87268.89269.81269.81-0.55%138,539
Dec 26, 2025272.84274.56270.11271.31271.31-0.50%29,477
Dec 24, 2025275.24275.25271.78272.66272.66-0.44%21,086
Dec 23, 2025268.00274.78266.48273.87273.872.31%246,907
Dec 22, 2025271.31271.31262.19267.69267.69-0.80%323,547
Dec 19, 2025266.20272.91264.43269.84269.841.53%2,536,110
Dec 18, 2025266.98267.16263.54265.78265.780.03%356,324