BMV:PINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	278.41	282.90	278.41	281.87	281.87	0.88%	335,417
Jul 21, 2026	276.42	281.25	275.19	279.41	279.41	0.58%	291,704
Jul 20, 2026	278.61	284.06	277.00	277.81	277.81	-0.79%	235,256
Jul 17, 2026	283.95	284.22	279.03	280.02	280.02	-0.44%	423,339
Jul 16, 2026	285.00	289.49	279.71	281.25	281.25	-0.76%	280,304
Jul 15, 2026	278.66	284.88	276.39	283.39	283.39	1.19%	217,396
Jul 14, 2026	279.48	287.20	278.99	280.07	280.07	0.52%	373,795
Jul 13, 2026	284.98	284.98	278.02	278.62	278.62	-0.86%	299,267
Jul 10, 2026	281.59	283.84	279.52	281.04	281.04	0.31%	194,446
Jul 9, 2026	294.98	294.98	279.55	280.17	280.17	-1.12%	254,815
Jul 8, 2026	284.00	285.21	278.77	283.33	283.33	0.04%	193,019
Jul 7, 2026	282.65	288.31	279.09	283.23	283.23	-0.30%	310,604
Jul 6, 2026	284.28	286.59	281.32	284.08	284.08	0.24%	346,409
Jul 3, 2026	282.27	284.52	281.00	283.40	283.40	-0.10%	224,736
Jul 2, 2026	280.13	284.48	278.54	283.69	283.69	0.76%	306,396
Jul 1, 2026	279.15	283.29	276.37	281.55	281.55	1.36%	297,847
Jun 30, 2026	283.00	285.14	275.73	277.77	277.77	-1.29%	469,208
Jun 29, 2026	279.75	283.19	276.97	281.41	281.41	1.49%	209,061
Jun 26, 2026	280.43	280.43	274.14	277.29	277.29	-0.63%	313,198
Jun 25, 2026	272.18	281.96	272.18	279.04	279.04	2.01%	403,304
Jun 24, 2026	272.13	276.95	270.28	273.55	273.55	0.02%	432,195
Jun 23, 2026	270.95	276.18	268.74	273.50	273.50	1.44%	514,661
Jun 22, 2026	271.17	274.95	268.28	269.61	269.61	-0.58%	347,421
Jun 19, 2026	281.00	281.00	269.57	271.17	271.17	-3.99%	1,056,126
Jun 18, 2026	284.00	288.91	281.83	282.43	282.43	-0.83%	433,322
Jun 17, 2026	286.99	287.02	279.93	284.80	284.80	0.81%	254,326
Jun 16, 2026	281.00	285.40	278.43	282.52	282.52	0.19%	189,966
Jun 15, 2026	280.05	285.42	276.17	281.99	281.99	0.69%	267,888
Jun 12, 2026	275.54	282.31	274.87	280.05	280.05	2.14%	178,997
Jun 11, 2026	268.64	274.90	266.80	274.17	274.17	2.04%	210,715
Jun 10, 2026	270.71	273.90	267.45	268.69	268.69	-0.25%	318,178
Jun 9, 2026	272.37	272.99	266.74	269.37	269.37	0.50%	385,219
Jun 8, 2026	268.41	269.88	266.44	268.04	268.04	0.36%	245,055
Jun 5, 2026	270.00	274.00	266.03	267.08	267.08	-2.13%	350,591
Jun 4, 2026	279.00	279.00	272.42	272.89	272.89	-1.19%	410,022
Jun 3, 2026	276.90	279.28	274.06	276.19	276.19	-0.16%	268,555
Jun 2, 2026	274.20	282.69	272.68	276.63	276.63	1.13%	534,797
Jun 1, 2026	281.00	286.98	273.00	273.53	273.53	-2.02%	708,798
May 29, 2026	280.01	283.25	274.45	279.17	279.17	-1.02%	2,364,066
May 28, 2026	280.00	289.05	279.23	282.06	282.06	-0.15%	636,956
May 27, 2026	280.00	284.34	278.98	282.48	282.48	1.15%	565,318
May 26, 2026	275.56	279.97	272.50	279.28	279.28	1.86%	226,865
May 25, 2026	279.15	279.87	273.42	274.19	274.19	-1.08%	72,526
May 22, 2026	278.69	278.92	274.82	277.18	277.18	-0.06%	169,936
May 21, 2026	283.35	283.40	275.18	277.36	277.36	-2.61%	212,337
May 20, 2026	281.99	285.94	278.72	284.78	284.78	0.37%	232,248
May 19, 2026	275.70	285.90	275.70	283.72	283.72	1.05%	171,275
May 18, 2026	278.00	281.49	275.99	280.76	280.76	0.88%	235,483
May 15, 2026	289.87	289.87	276.20	278.31	278.31	-1.59%	265,177
May 14, 2026	293.34	294.53	280.63	282.80	282.80	-3.20%	273,132