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
278.16
+0.80 (0.29%)
May 22, 2026, 1:59 PM CST

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026278.69278.92274.82277.18277.18-0.06%169,936
May 21, 2026283.35283.40275.18277.36277.36-2.61%212,337
May 20, 2026281.99285.94278.72284.78284.780.37%232,248
May 19, 2026275.70285.90275.70283.72283.721.05%171,275
May 18, 2026278.00281.49275.99280.76280.760.88%235,483
May 15, 2026289.87289.87276.20278.31278.31-1.59%265,177
May 14, 2026293.34294.53280.63282.80282.80-3.20%273,132
May 13, 2026289.46297.91289.46292.14292.140.96%293,100
May 12, 2026294.00294.22288.44289.37289.37-1.38%171,190
May 11, 2026295.33297.97292.85295.71293.420.13%138,754
May 8, 2026295.77299.89293.01295.32293.03-0.65%249,195
May 7, 2026292.00317.99291.64297.26294.961.49%290,689
May 6, 2026288.95293.75288.95292.89290.620.35%258,551
May 5, 2026284.00294.46284.00291.88289.622.32%589,191
May 4, 2026275.18285.89275.18285.25283.043.13%296,485
Apr 30, 2026280.25280.25274.14276.60274.46-1.30%460,131
Apr 29, 2026278.16286.68278.16280.25278.080.25%207,451
Apr 28, 2026281.00281.89276.75279.56277.40-0.97%201,120
Apr 27, 2026286.24287.48281.59282.31280.12-1.87%203,349
Apr 24, 2026283.06293.29283.06287.68285.451.51%279,359
Apr 23, 2026287.12290.85282.98283.41281.22-1.79%319,619
Apr 22, 2026292.05294.66287.49288.57286.34-0.69%217,128
Apr 21, 2026294.00294.76286.74290.57288.32-0.78%231,053
Apr 20, 2026292.33295.48287.92292.84290.570.17%336,620
Apr 17, 2026288.09293.20286.18292.33290.070.96%420,558
Apr 16, 2026290.19291.36286.04289.54287.30-0.22%391,180
Apr 15, 2026285.80290.96280.02290.17287.922.04%380,432
Apr 14, 2026288.00289.89282.30284.38282.18-1.07%314,900
Apr 13, 2026291.89294.73286.20287.46285.23-2.01%734,925
Apr 10, 2026294.83299.87291.99293.36291.09-0.48%224,847
Apr 9, 2026295.66300.24292.50294.78292.50-0.20%451,325
Apr 8, 2026294.00301.87293.00295.36293.071.78%452,766
Apr 7, 2026288.57295.55288.57290.20287.950.34%325,343
Apr 6, 2026297.98297.98287.47289.22286.98-3.15%276,286
Apr 1, 2026288.40299.00288.40298.62296.313.04%391,131
Mar 31, 2026283.13292.97283.13289.81287.572.32%638,854
Mar 30, 2026281.42287.94280.45283.23281.040.14%292,949
Mar 27, 2026281.06286.89279.65282.84280.650.93%289,773
Mar 26, 2026290.10290.28277.00280.22278.05-4.04%454,929
Mar 25, 2026275.00294.81274.73292.01289.756.17%508,645
Mar 24, 2026268.60277.01267.15275.04272.912.02%434,937
Mar 23, 2026276.94278.95268.02269.60267.51-2.17%299,031
Mar 20, 2026272.56277.05267.82275.57273.440.60%1,562,264
Mar 19, 2026275.03275.03267.00273.93271.810.10%115,330
Mar 18, 2026272.38277.25271.07273.67271.55-0.03%242,933
Mar 17, 2026271.01276.56271.01273.75271.631.39%253,208
Mar 13, 2026271.50275.88269.26270.01267.92-0.76%168,291
Mar 12, 2026273.90274.29268.46272.09269.98-1.79%363,913
Mar 11, 2026276.23279.07273.34277.04274.89-0.21%363,272
Mar 10, 2026271.16278.39268.67277.63275.482.91%362,093