BMV:PINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	306.75	306.76	302.30	304.87	304.87	-0.12%	185,582
Oct 29, 2026	300.00	306.38	298.41	305.23	305.23	1.60%	215,935
Oct 28, 2026	306.17	306.42	298.02	300.42	300.42	-1.53%	506,903
Oct 27, 2026	308.50	312.93	304.04	305.08	305.08	-1.11%	322,140
Oct 26, 2026	305.97	312.41	300.95	308.50	308.50	0.12%	258,513
Oct 23, 2026	303.63	312.40	300.27	308.12	308.12	1.06%	289,772
Oct 22, 2026	304.23	307.50	293.64	304.89	304.89	-0.38%	417,250
Oct 21, 2026	300.33	306.43	300.00	306.06	306.06	1.72%	410,513
Oct 20, 2026	298.58	302.59	294.04	300.87	300.87	0.61%	371,768
Oct 19, 2026	295.99	302.29	293.41	299.06	299.06	0.96%	332,376
Oct 16, 2026	298.56	300.54	291.67	296.21	296.21	-1.29%	437,087
Oct 15, 2026	287.50	302.09	285.21	300.07	300.07	3.84%	407,422
Oct 14, 2026	286.78	290.79	285.65	288.96	288.96	0.12%	434,938
Oct 13, 2026	292.19	293.79	286.24	288.60	288.60	-1.72%	390,697
Oct 12, 2026	283.35	296.00	283.34	293.66	293.66	3.12%	588,299
Oct 9, 2026	273.00	286.28	273.00	284.78	284.78	3.92%	265,515
Oct 8, 2026	270.76	276.28	270.64	274.05	274.05	1.51%	323,013
Oct 7, 2026	271.08	274.14	267.86	269.98	269.98	-0.91%	589,787
Oct 6, 2026	271.07	275.80	269.20	272.45	272.45	0.24%	248,871
Oct 5, 2026	273.51	273.83	265.92	271.79	271.79	-0.15%	276,196
Oct 2, 2026	271.10	274.20	267.37	272.20	272.20	0.79%	346,057
Oct 1, 2026	267.23	270.82	266.21	270.06	270.06	0.90%	422,543
Sep 30, 2026	265.10	268.52	262.43	267.65	267.65	1.15%	631,952
Sep 29, 2026	268.42	271.52	261.31	264.60	264.60	-0.99%	368,952
Sep 28, 2026	265.80	269.46	265.55	267.24	267.24	0.04%	129,915
Sep 25, 2026	263.86	268.10	263.86	267.14	267.14	0.74%	78,093
Sep 24, 2026	261.72	267.09	260.09	265.19	265.19	0.98%	224,258
Sep 23, 2026	261.41	266.06	261.08	262.62	262.62	-0.04%	212,666
Sep 22, 2026	260.92	264.43	258.50	262.73	262.73	0.16%	191,374
Sep 21, 2026	259.94	263.37	258.60	262.32	262.32	1.40%	246,983
Sep 18, 2026	258.72	261.95	255.75	258.70	258.70	-0.01%	2,794,874
Sep 17, 2026	257.54	260.39	256.35	258.72	258.72	0.22%	372,001
Sep 15, 2026	264.60	266.19	257.48	258.14	258.14	-1.90%	280,480
Sep 14, 2026	262.05	264.00	260.66	263.14	263.14	0.01%	243,297
Sep 11, 2026	269.04	269.04	262.16	263.11	263.11	-1.90%	307,100
Sep 10, 2026	266.42	269.15	265.52	268.20	268.20	0.16%	476,852
Sep 9, 2026	269.97	271.15	266.73	267.76	267.76	-0.87%	185,816
Sep 8, 2026	262.01	270.48	262.01	270.10	270.10	0.58%	234,208
Sep 7, 2026	262.25	272.00	262.05	268.54	268.54	1.89%	79,157
Sep 4, 2026	266.17	266.57	262.41	263.57	263.57	-0.48%	323,226
Sep 3, 2026	263.69	267.02	262.02	264.85	264.85	0.92%	182,189
Sep 2, 2026	260.25	263.30	257.86	262.43	262.43	0.33%	210,427
Sep 1, 2026	261.61	263.43	259.78	261.56	261.56	-0.18%	357,857
Aug 31, 2026	260.00	263.30	257.53	262.03	262.03	0.70%	609,528
Aug 28, 2026	265.24	265.24	259.76	260.20	260.20	-0.86%	166,905
Aug 27, 2026	262.35	265.17	260.66	262.46	262.46	-0.13%	197,085
Aug 26, 2026	263.00	268.34	262.01	262.80	262.80	0.14%	187,663
Aug 25, 2026	264.13	268.48	260.00	262.43	262.43	0.55%	177,106
Aug 24, 2026	264.52	268.27	259.08	261.00	261.00	-0.42%	193,119
Aug 21, 2026	260.88	264.88	256.42	262.11	262.11	2.97%	210,451