Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico · Delayed Price · Currency is MXN 284.78
+10.73 (3.92%)
Oct 9, 2026, 1:59 PM CST
BMV:PINFRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 254.40 | 257.14 | 254.00 | 254.54 | 254.54 | 0.04% | 197,753 |
| Aug 19, 2026 | 255.00 | 259.70 | 254.13 | 254.45 | 254.45 | -0.38% | 287,108 |
| Aug 18, 2026 | 258.44 | 259.82 | 254.13 | 255.41 | 255.41 | -1.58% | 325,883 |
| Aug 17, 2026 | 260.08 | 260.30 | 256.11 | 259.52 | 259.52 | -0.33% | 147,765 |
| Aug 14, 2026 | 262.50 | 264.05 | 260.23 | 260.39 | 260.39 | -0.57% | 204,704 |
| Aug 13, 2026 | 267.00 | 268.55 | 261.45 | 261.89 | 261.89 | -1.41% | 298,190 |
| Aug 12, 2026 | 273.33 | 273.33 | 264.90 | 265.63 | 265.63 | -0.89% | 685,957 |
| Aug 11, 2026 | 270.00 | 271.51 | 267.49 | 268.02 | 268.02 | -1.18% | 305,267 |
| Aug 10, 2026 | 276.40 | 276.41 | 270.20 | 271.21 | 271.21 | -1.87% | 173,391 |
| Aug 7, 2026 | 275.00 | 278.00 | 274.72 | 276.38 | 276.38 | 1.02% | 156,833 |
| Aug 6, 2026 | 274.14 | 279.44 | 272.59 | 273.58 | 273.58 | 0.13% | 255,865 |
| Aug 5, 2026 | 276.23 | 279.28 | 272.60 | 273.22 | 273.22 | -1.58% | 252,650 |
| Aug 4, 2026 | 275.48 | 282.98 | 274.03 | 277.62 | 277.62 | 0.27% | 239,233 |
| Aug 3, 2026 | 273.20 | 277.77 | 272.01 | 276.87 | 276.87 | 1.24% | 320,062 |
| Jul 31, 2026 | 276.00 | 278.43 | 272.22 | 273.49 | 273.49 | -1.23% | 326,117 |