Mexico - Delayed Quote
MXN
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRA.MX)
301.86
-1.99
(-0.65%)
At close: 2:59:50 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
302.32
309.62
300.99
301.86
301.86
375,979
Oct 30, 2026
306.75
306.76
302.30
304.87
304.87
185,582
Oct 29, 2026
300.00
306.38
298.41
305.14
305.14
215,920
Oct 28, 2026
306.17
306.42
298.02
300.26
300.26
506,902
Oct 27, 2026
308.50
312.93
304.04
306.22
306.22
322,135
Oct 26, 2026
305.97
312.41
300.95
308.85
308.85
258,501
Oct 23, 2026
303.63
312.40
300.27
307.86
307.86
289,770
Oct 22, 2026
304.23
307.50
293.64
303.62
303.62
417,239
Oct 21, 2026
300.33
306.43
300.00
306.20
306.20
410,283
Oct 20, 2026
298.58
302.59
294.04
300.33
300.33
371,732
Oct 19, 2026
295.99
302.29
293.41
298.53
298.53
332,041
Oct 16, 2026
298.56
300.54
291.67
296.21
296.21
437,085
Oct 15, 2026
287.50
302.09
285.21
300.91
300.91
406,917
Oct 14, 2026
286.78
290.79
285.65
288.17
288.17
435,815
Oct 13, 2026
292.19
293.79
286.24
289.19
289.19
390,696
Oct 12, 2026
283.35
296.00
283.34
293.98
293.98
588,290
Oct 9, 2026
273.00
286.28
273.00
283.94
283.94
265,329
Oct 8, 2026
270.76
276.28
270.64
274.90
274.90
323,009
Oct 7, 2026
271.08
274.14
267.86
270.09
270.09
589,787
Oct 6, 2026
271.07
275.80
269.20
273.45
273.45
248,871
Oct 5, 2026
273.51
273.83
265.92
272.57
272.57
276,196
Oct 2, 2026
271.10
274.20
267.37
271.83
271.83
346,057
Oct 1, 2026
267.23
270.82
266.21
270.67
270.67
422,542
Sep 30, 2026
265.10
268.52
262.43
268.00
268.00
631,951
Sep 29, 2026
268.42
271.52
261.31
264.49
264.49
368,945
Sep 28, 2026
265.80
269.46
265.55
266.82
266.82
129,910
Sep 25, 2026
263.86
268.10
263.86
267.71
267.71
78,082
Sep 24, 2026
261.72
267.09
260.09
264.78
264.78
224,258
Sep 23, 2026
261.41
266.06
261.08
262.36
262.36
212,666
Sep 22, 2026
260.92
264.43
258.50
263.49
263.49
191,372
Sep 21, 2026
259.94
263.37
258.60
262.63
262.63
246,979
Sep 18, 2026
258.72
261.95
255.75
258.62
258.62
2,794,867
Sep 17, 2026
257.54
260.39
256.35
258.57
258.57
372,000
Sep 15, 2026
264.60
266.19
257.48
257.59
257.59
280,476
Sep 14, 2026
262.05
264.00
260.66
262.22
262.22
243,292
Sep 11, 2026
269.04
269.04
262.16
262.17
262.17
307,093
Sep 10, 2026
266.42
269.15
265.52
266.86
266.86
476,844
Sep 9, 2026
269.97
271.15
266.73
268.38
268.38
185,748
Sep 8, 2026
262.01
270.48
262.01
270.03
270.03
234,195
Sep 7, 2026
262.25
272.00
262.05
265.00
265.00
79,156
Sep 4, 2026
266.17
266.57
262.41
263.02
263.02
323,219
Sep 3, 2026
263.69
267.02
262.02
264.50
264.50
182,187
Sep 2, 2026
260.25
263.30
257.86
262.50
262.50
210,422
Sep 1, 2026
261.61
263.43
259.78
260.67
260.67
370,952
Aug 31, 2026
260.00
263.30
257.53
261.70
261.70
609,528
Aug 28, 2026
265.24
265.24
259.76
260.06
260.06
166,903
Aug 27, 2026
262.35
265.17
260.66
261.79
261.79
198,710
Aug 26, 2026
263.00
268.34
262.01
262.28
262.28
187,663
Aug 25, 2026
264.13
268.48
260.00
262.97
262.97
177,099
Aug 24, 2026
264.52
268.27
259.08
261.73
261.73
193,105
Aug 21, 2026
260.88
264.88
256.42
262.00
262.00
210,451
Aug 20, 2026
254.40
257.14
254.00
254.04
254.04
197,751
Aug 19, 2026
255.00
259.70
254.13
254.35
254.35
287,653
Aug 18, 2026
258.44
259.82
254.13
254.66
254.66
332,012
Aug 17, 2026
260.08
260.30
256.11
259.53
259.53
147,755
Aug 14, 2026
262.50
264.05
260.23
261.03
261.03
204,700
Aug 13, 2026
267.00
268.55
261.45
262.83
262.83
298,190
Aug 12, 2026
273.33
273.33
264.90
265.80
265.80
685,957
Aug 11, 2026
270.00
271.51
267.49
268.93
268.93
305,267
Aug 10, 2026
276.40
276.41
270.20
271.92
271.92
173,391
Aug 7, 2026
275.00
278.00
274.72
277.56
277.56
156,833
Aug 6, 2026
274.14
279.44
272.59
274.36
274.36
255,855
Aug 5, 2026
276.23
279.28
272.60
272.88
272.88
252,532
Aug 4, 2026
275.48
282.98
274.03
277.51
277.51
239,233
Aug 3, 2026
273.20
277.77
272.01
275.52
275.52
320,057
Jul 31, 2026
276.00
278.43
272.22
274.44
274.44
326,117
Jul 30, 2026
278.73
282.00
274.75
276.82
276.82
335,370
Jul 29, 2026
283.96
284.64
276.42
277.62
277.62
183,797
Jul 28, 2026
280.80
293.10
280.02
280.06
280.06
548,382
Jul 27, 2026
282.94
285.99
280.99
283.80
283.80
304,161
Jul 24, 2026
279.50
283.73
275.01
281.17
281.17
334,151
Jul 23, 2026
275.04
285.30
275.04
278.49
278.49
227,843
Jul 22, 2026
278.41
282.90
278.41
281.06
281.06
335,417
Jul 21, 2026
276.42
281.25
275.19
279.74
279.74
291,702
Jul 20, 2026
278.61
284.06
277.00
277.03
277.03
235,249
Jul 17, 2026
283.95
284.22
279.03
279.54
279.54
423,336
Jul 16, 2026
285.00
289.49
279.71
283.00
283.00
280,304
Jul 15, 2026
278.66
284.88
276.39
282.50
282.50
217,393
Jul 14, 2026
279.48
287.20
278.99
281.88
281.88
373,794
Jul 13, 2026
284.98
284.98
278.02
278.02
278.02
299,267
Jul 10, 2026
281.59
283.84
279.52
281.07
281.07
194,410
Jul 9, 2026
294.98
294.98
279.55
279.58
279.58
256,235
Jul 8, 2026
284.00
285.21
278.77
284.21
284.21
193,018
Jul 7, 2026
282.65
288.31
279.09
283.94
283.94
310,704
Jul 6, 2026
284.28
286.59
281.32
284.63
284.63
346,404
Jul 3, 2026
282.27
284.52
281.00
282.00
282.00
224,731
Jul 2, 2026
280.13
284.48
278.54
283.25
283.25
306,392
Jul 1, 2026
279.15
283.29
276.37
282.21
282.21
297,843
Jun 30, 2026
283.00
285.14
275.73
277.77
277.77
469,208
Jun 29, 2026
279.75
283.19
276.97
282.58
282.58
209,061
Jun 26, 2026
280.43
280.43
274.14
276.34
276.34
313,197
Jun 25, 2026
272.18
281.96
272.18
280.12
280.12
403,276
Jun 24, 2026
272.13
276.95
270.28
273.65
273.65
432,195
Jun 23, 2026
270.95
276.18
268.74
274.15
274.15
514,661
Jun 22, 2026
271.17
274.95
268.28
269.95
269.95
347,413
Jun 19, 2026
281.00
281.00
269.57
272.46
272.46
1,056,126
Jun 18, 2026
284.00
288.91
281.83
282.75
282.75
433,313
Jun 17, 2026
286.99
287.02
279.93
285.16
285.16
254,266
Jun 16, 2026
281.00
285.40
278.43
281.98
281.98
188,065
Jun 15, 2026
280.05
285.42
276.17
281.26
281.26
267,888
Jun 12, 2026
275.54
282.31
274.87
280.99
280.99
178,838
Jun 11, 2026
268.64
274.90
266.80
274.16
274.16
210,611
Jun 10, 2026
270.71
273.90
267.45
268.11
268.11
318,175
Jun 9, 2026
272.37
272.99
266.74
270.12
270.12
385,064
Jun 8, 2026
268.41
269.88
266.44
266.92
266.92
245,052
Jun 5, 2026
270.00
274.00
266.03
266.06
266.06
350,549
Jun 4, 2026
279.00
279.00
272.42
273.72
273.72
409,887
Jun 3, 2026
276.90
279.28
274.06
275.48
275.48
268,547
Jun 2, 2026
274.20
282.69
272.68
277.39
277.39
534,792
Jun 1, 2026
281.00
286.98
273.00
273.99
273.99
708,344
May 29, 2026
280.01
283.25
274.45
279.15
279.15
2,363,610
May 28, 2026
280.00
289.05
279.23
282.04
282.04
635,811
May 27, 2026
280.00
284.34
278.98
283.22
283.22
568,573
May 26, 2026
275.56
279.97
272.50
279.40
279.40
226,865
May 25, 2026
279.15
279.87
273.42
274.01
274.01
72,522
May 22, 2026
278.69
278.92
274.82
278.16
278.16
170,044
May 21, 2026
283.35
283.40
275.18
278.08
278.08
212,934
May 20, 2026
281.99
285.94
278.72
285.29
285.29
230,888
May 19, 2026
275.70
285.90
275.70
283.81
283.81
176,172
May 18, 2026
278.00
281.49
275.99
280.65
280.65
240,902
May 15, 2026
289.87
289.87
276.20
278.96
278.96
266,354
May 14, 2026
293.34
294.53
280.63
283.78
283.78
282,700
May 13, 2026
289.46
297.91
289.46
291.99
291.99
302,752
May 12, 2026
2.5117965
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
294.00
294.22
288.44
288.78
288.78
171,190
May 11, 2026
295.33
297.97
292.85
296.15
296.02
138,744
May 8, 2026
295.77
299.89
293.01
294.85
294.72
253,409
May 7, 2026
292.00
317.99
291.64
297.47
297.34
290,688
May 6, 2026
288.95
293.75
288.95
292.02
291.89
258,551
May 5, 2026
284.00
294.46
284.00
293.77
293.64
589,184
May 4, 2026
275.18
285.89
275.18
285.87
285.74
297,375
Apr 30, 2026
280.25
280.25
274.14
276.58
276.46
460,128
Apr 29, 2026
278.16
286.68
278.16
279.52
279.39
207,439
Apr 28, 2026
281.00
281.89
276.75
279.20
279.07
201,075
Apr 27, 2026
286.24
287.48
281.59
282.00
281.87
203,341
Apr 24, 2026
283.06
293.29
283.06
288.31
288.18
279,359
Apr 23, 2026
287.12
290.85
282.98
284.14
284.01
319,618
Apr 21, 2026
294.00
294.76
286.74
289.91
289.78
231,053
Apr 20, 2026
292.33
295.48
287.92
293.33
293.20
336,704
Apr 17, 2026
288.09
293.20
286.18
291.53
291.40
420,284
Apr 16, 2026
290.19
291.36
286.04
289.12
288.99
391,173
Apr 15, 2026
285.80
290.96
280.02
290.58
290.45
380,428
Apr 14, 2026
288.00
289.89
282.30
284.97
284.84
314,899
Apr 13, 2026
291.89
294.73
286.20
288.86
288.73
734,924
Apr 10, 2026
294.83
299.87
291.99
292.12
291.99
224,647
Apr 9, 2026
295.66
300.24
292.50
294.66
294.53
451,320
Apr 8, 2026
294.00
301.87
293.00
296.14
296.01
452,696
Apr 7, 2026
288.57
295.55
288.57
290.63
290.50
325,107
Apr 6, 2026
297.98
297.98
287.47
288.55
288.42
280,235
Apr 1, 2026
288.40
299.00
288.40
298.58
298.45
394,078
Mar 31, 2026
283.13
292.97
283.13
290.39
290.26
640,763
Mar 30, 2026
281.42
287.94
280.45
283.03
282.90
295,028
Mar 27, 2026
281.06
286.89
279.65
282.90
282.77
289,259
Mar 26, 2026
290.10
290.28
277.00
280.10
279.97
454,578
Mar 25, 2026
275.00
294.81
274.73
290.36
290.23
509,814
Mar 24, 2026
268.60
277.01
267.15
275.20
275.08
433,989
Mar 23, 2026
276.94
278.95
268.02
269.47
269.35
304,550
Mar 20, 2026
272.56
277.05
267.82
274.22
274.10
1,562,039
Mar 19, 2026
275.03
275.03
267.00
273.93
273.81
95,635
Mar 18, 2026
272.38
277.25
271.07
274.18
274.06
242,933
Mar 17, 2026
271.01
276.56
271.01
272.70
272.58
253,195
Mar 13, 2026
271.50
275.88
269.26
269.43
269.31
168,247
Mar 12, 2026
273.90
274.29
268.46
271.50
271.38
363,495
Mar 11, 2026
276.23
279.07
273.34
276.15
276.03
363,113
Mar 10, 2026
271.16
278.39
268.67
277.78
277.65
362,093
Mar 9, 2026
275.76
277.15
264.46
271.16
271.04
321,725
Mar 6, 2026
277.37
286.33
275.81
278.48
278.35
275,458
Mar 5, 2026
287.80
287.80
278.28
279.70
279.57
366,880
Mar 4, 2026
277.00
289.21
277.00
286.37
286.24
390,862
Mar 3, 2026
283.50
283.50
268.84
278.18
278.05
399,630
Mar 2, 2026
282.00
286.26
280.14
283.27
283.14
196,170
Feb 27, 2026
287.49
293.13
283.12
283.71
283.58
1,603,713
Feb 26, 2026
284.73
289.01
284.37
285.79
285.66
327,044
Feb 25, 2026
281.56
284.53
277.09
284.49
284.36
629,179
Feb 24, 2026
285.31
286.66
277.01
281.39
281.26
379,126
Feb 23, 2026
285.96
288.05
280.74
284.81
284.68
257,760
Feb 20, 2026
289.79
293.53
279.95
286.67
286.54
504,872
Feb 19, 2026
293.39
295.83
289.36
289.40
289.27
803,091
Feb 18, 2026
295.95
297.11
291.27
291.36
291.23
217,128
Feb 17, 2026
297.63
299.09
291.14
295.65
295.52
201,722
Feb 16, 2026
293.17
300.00
293.17
296.70
296.57
47,287
Feb 13, 2026
295.57
295.60
286.94
294.80
294.67
511,610
Feb 12, 2026
304.91
304.91
293.50
294.00
293.87
888,995
Feb 11, 2026
308.94
308.94
301.13
302.53
302.39
388,460
Feb 10, 2026
302.90
302.90
296.50
298.51
298.38
567,394
Feb 9, 2026
300.00
313.54
298.12
303.09
302.95
925,761
Feb 6, 2026
288.54
301.49
287.42
299.44
299.31
582,799
Feb 5, 2026
292.20
292.92
283.68
289.94
289.81
409,268
Feb 4, 2026
291.00
293.99
283.71
289.65
289.52
1,401,700
Feb 3, 2026
276.42
292.88
276.42
290.98
290.85
921,125
Jan 30, 2026
283.00
283.00
272.50
273.50
273.38
455,579
Jan 29, 2026
285.70
287.00
277.19
278.03
277.90
303,550
Jan 28, 2026
282.82
287.27
282.82
285.12
284.99
329,254
Jan 27, 2026
282.00
285.01
273.57
282.82
282.69
508,489
Jan 26, 2026
272.38
285.69
268.13
282.38
282.25
441,496
Jan 23, 2026
269.00
273.80
266.76
271.78
271.66
255,309
Jan 22, 2026
267.26
270.00
263.96
269.95
269.83
279,111
Jan 21, 2026
261.16
267.20
258.06
265.29
265.17
489,273
Jan 20, 2026
259.69
261.80
254.60
259.00
258.88
362,060
Jan 19, 2026
257.13
262.18
255.92
259.12
259.00
107,219
Jan 16, 2026
258.79
259.88
255.00
255.20
255.09
702,812
Jan 15, 2026
265.78
266.05
256.78
258.50
258.38
280,093
Jan 14, 2026
260.56
266.32
257.00
265.47
265.35
429,093
Jan 13, 2026
259.00
264.98
258.42
258.44
258.32
302,550
Jan 12, 2026
261.02
265.19
258.82
262.62
262.50
154,117
Jan 9, 2026
264.47
265.20
257.17
261.03
260.91
264,457
Jan 8, 2026
260.00
269.48
260.00
263.13
263.01
278,965
Jan 7, 2026
267.48
268.75
263.17
265.52
265.40
189,256
Jan 6, 2026
267.68
272.65
263.50
267.48
267.36
376,905
Jan 5, 2026
262.01
269.12
262.01
267.07
266.95
193,494
Jan 2, 2026
268.62
268.93
262.52
264.07
263.95
77,325
Dec 31, 2025
267.00
270.05
262.07
267.23
267.11
257,973
Dec 30, 2025
271.48
271.49
265.42
266.00
265.88
135,385
Dec 29, 2025
271.59
271.87
268.89
269.08
268.96
138,534
Dec 26, 2025
272.84
274.56
270.11
271.55
271.43
29,469
Dec 24, 2025
275.24
275.25
271.78
272.83
272.71
21,083
Dec 23, 2025
268.00
274.78
266.48
274.19
274.07
249,905
Dec 22, 2025
271.31
271.31
262.19
266.53
266.41
328,210
Dec 19, 2025
266.20
272.91
264.43
267.18
267.06
2,536,100
Dec 18, 2025
266.98
267.16
263.54
265.29
265.17
377,320
Dec 17, 2025
267.28
268.80
258.80
262.98
262.86
590,555
Dec 16, 2025
266.90
267.16
262.15
263.57
263.45
181,695
Dec 15, 2025
262.18
268.59
262.18
267.96
267.84
432,131
Dec 11, 2025
261.10
267.40
259.36
264.57
264.45
252,891
Dec 10, 2025
258.19
261.43
257.32
258.95
258.83
231,401
Dec 9, 2025
259.09
263.10
258.58
259.41
259.29
337,301
Dec 8, 2025
254.15
261.00
252.01
260.40
260.28
322,555
Dec 5, 2025
258.22
259.99
253.04
253.70
253.59
214,052
Dec 4, 2025
251.73
260.24
248.48
260.23
260.11
247,628
Dec 3, 2025
2.5114198
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
248.21
252.79
246.03
252.77
252.66
338,940
Dec 2, 2025
246.00
252.13
246.00
251.13
250.88
375,232
Dec 1, 2025
251.00
251.47
245.02
246.87
246.63
262,858
Nov 28, 2025
243.95
253.54
241.03
251.76
251.51
209,242
Nov 27, 2025
249.24
249.24
244.00
245.89
245.65
35,149
Nov 26, 2025
251.25
252.85
247.00
249.90
249.65
195,443
Nov 25, 2025
241.50
248.58
240.11
247.05
246.81
494,048
Nov 24, 2025
245.56
250.53
242.47
244.40
244.16
861,833
Nov 21, 2025
249.14
249.97
239.04
245.01
244.77
312,314
Nov 20, 2025
250.50
254.52
246.27
249.14
248.90
187,004
Nov 19, 2025
246.58
255.90
246.58
249.64
249.40
268,369
Nov 18, 2025
247.47
252.40
246.68
247.99
247.75
235,969
Nov 14, 2025
250.95
250.95
244.51
246.84
246.60
318,973
Nov 13, 2025
250.15
256.76
246.04
246.09
245.85
410,960
Nov 12, 2025
255.00
257.62
250.72
251.06
250.81
227,081
Nov 11, 2025
255.96
258.63
253.21
255.99
255.74
201,012
Nov 10, 2025
251.11
255.99
250.55
253.01
252.76
183,240
Nov 7, 2025
248.92
251.96
247.54
251.30
251.05
176,670
Nov 6, 2025
254.00
257.79
247.13
247.60
247.36
248,839
Nov 5, 2025
247.00
267.36
245.99
253.90
253.65
577,118
Nov 4, 2025
241.59
249.90
239.80
245.50
245.26
202,952
Nov 3, 2025
240.84
250.00
239.65
241.59
241.35
222,020
