Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico · Delayed Price · Currency is MXN 276.60
-3.65 (-1.30%)
Apr 30, 2026, 1:59 PM CST
BMV:PINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 280.25 | 280.25 | 274.14 | 276.60 | 276.60 | -1.30% | 460,131 |
| Apr 29, 2026 | 278.16 | 286.68 | 278.16 | 280.25 | 280.25 | 0.25% | 207,451 |
| Apr 28, 2026 | 281.00 | 281.89 | 276.75 | 279.56 | 279.56 | -0.97% | 201,120 |
| Apr 27, 2026 | 286.24 | 287.48 | 281.59 | 282.31 | 282.31 | -1.87% | 203,349 |
| Apr 24, 2026 | 283.06 | 293.29 | 283.06 | 287.68 | 287.68 | 1.51% | 279,359 |
| Apr 23, 2026 | 287.12 | 290.85 | 282.98 | 283.41 | 283.41 | -1.79% | 319,619 |
| Apr 22, 2026 | 292.05 | 294.66 | 287.49 | 288.57 | 288.57 | -0.69% | 217,128 |
| Apr 21, 2026 | 294.00 | 294.76 | 286.74 | 290.57 | 290.57 | -0.78% | 231,053 |
| Apr 20, 2026 | 292.33 | 295.48 | 287.92 | 292.84 | 292.84 | 0.17% | 336,620 |
| Apr 17, 2026 | 288.09 | 293.20 | 286.18 | 292.33 | 292.33 | 0.96% | 420,558 |
| Apr 16, 2026 | 290.19 | 291.36 | 286.04 | 289.54 | 289.54 | -0.22% | 391,180 |
| Apr 15, 2026 | 285.80 | 290.96 | 280.02 | 290.17 | 290.17 | 2.04% | 380,432 |
| Apr 14, 2026 | 288.00 | 289.89 | 282.30 | 284.38 | 284.38 | -1.07% | 314,900 |
| Apr 13, 2026 | 291.89 | 294.73 | 286.20 | 287.46 | 287.46 | -2.01% | 734,925 |
| Apr 10, 2026 | 294.83 | 299.87 | 291.99 | 293.36 | 293.36 | -0.48% | 224,847 |
| Apr 9, 2026 | 295.66 | 300.24 | 292.50 | 294.78 | 294.78 | -0.20% | 451,325 |
| Apr 8, 2026 | 294.00 | 301.87 | 293.00 | 295.36 | 295.36 | 1.78% | 452,766 |
| Apr 7, 2026 | 288.57 | 295.55 | 288.57 | 290.20 | 290.20 | 0.34% | 325,343 |
| Apr 6, 2026 | 297.98 | 297.98 | 287.47 | 289.22 | 289.22 | -3.15% | 276,286 |
| Apr 1, 2026 | 288.40 | 299.00 | 288.40 | 298.62 | 298.62 | 3.04% | 391,131 |
| Mar 31, 2026 | 283.13 | 292.97 | 283.13 | 289.81 | 289.81 | 2.32% | 638,854 |
| Mar 30, 2026 | 281.42 | 287.94 | 280.45 | 283.23 | 283.23 | 0.14% | 292,949 |
| Mar 27, 2026 | 281.06 | 286.89 | 279.65 | 282.84 | 282.84 | 0.93% | 289,773 |
| Mar 26, 2026 | 290.10 | 290.28 | 277.00 | 280.22 | 280.22 | -4.04% | 454,929 |
| Mar 25, 2026 | 275.00 | 294.81 | 274.73 | 292.01 | 292.01 | 6.17% | 508,645 |
| Mar 24, 2026 | 268.60 | 277.01 | 267.15 | 275.04 | 275.04 | 2.02% | 434,937 |
| Mar 23, 2026 | 276.94 | 278.95 | 268.02 | 269.60 | 269.60 | -2.17% | 299,031 |
| Mar 20, 2026 | 272.56 | 277.05 | 267.82 | 275.57 | 275.57 | 0.60% | 1,562,264 |
| Mar 19, 2026 | 275.03 | 275.03 | 267.00 | 273.93 | 273.93 | 0.10% | 115,330 |
| Mar 18, 2026 | 272.38 | 277.25 | 271.07 | 273.67 | 273.67 | -0.03% | 242,933 |
| Mar 17, 2026 | 271.01 | 276.56 | 271.01 | 273.75 | 273.75 | 1.39% | 253,208 |
| Mar 13, 2026 | 271.50 | 275.88 | 269.26 | 270.01 | 270.01 | -0.76% | 168,291 |
| Mar 12, 2026 | 273.90 | 274.29 | 268.46 | 272.09 | 272.09 | -1.79% | 363,913 |
| Mar 11, 2026 | 276.23 | 279.07 | 273.34 | 277.04 | 277.04 | -0.21% | 363,272 |
| Mar 10, 2026 | 271.16 | 278.39 | 268.67 | 277.63 | 277.63 | 2.91% | 362,093 |
| Mar 9, 2026 | 275.76 | 277.15 | 264.46 | 269.78 | 269.78 | -2.85% | 322,237 |
| Mar 6, 2026 | 277.37 | 286.33 | 275.81 | 277.69 | 277.69 | -0.88% | 275,976 |
| Mar 5, 2026 | 287.80 | 287.80 | 278.28 | 280.15 | 280.15 | -2.17% | 366,943 |
| Mar 4, 2026 | 277.00 | 289.21 | 277.00 | 286.37 | 286.37 | 3.14% | 391,357 |
| Mar 3, 2026 | 283.50 | 283.50 | 268.68 | 277.66 | 277.66 | -1.75% | 404,671 |
| Mar 2, 2026 | 282.00 | 286.26 | 280.14 | 282.60 | 282.60 | -0.41% | 196,198 |
| Feb 27, 2026 | 287.49 | 293.13 | 283.12 | 283.75 | 283.75 | -0.81% | 1,603,770 |
| Feb 26, 2026 | 284.73 | 289.01 | 284.37 | 286.06 | 286.06 | 0.74% | 327,088 |
| Feb 25, 2026 | 281.56 | 284.53 | 277.09 | 283.96 | 283.96 | 0.85% | 629,179 |
| Feb 24, 2026 | 285.31 | 286.66 | 277.01 | 281.56 | 281.56 | -1.31% | 379,279 |
| Feb 23, 2026 | 285.96 | 288.05 | 280.74 | 285.31 | 285.31 | -0.58% | 257,777 |
| Feb 20, 2026 | 289.79 | 293.53 | 279.95 | 286.98 | 286.98 | -0.98% | 504,874 |
| Feb 19, 2026 | 293.39 | 295.83 | 289.36 | 289.83 | 289.83 | -0.85% | 803,092 |
| Feb 18, 2026 | 295.95 | 297.11 | 291.27 | 292.30 | 292.30 | -1.23% | 217,280 |
| Feb 17, 2026 | 297.63 | 299.09 | 291.14 | 295.95 | 295.95 | -0.07% | 201,724 |