Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
A partir del 11:31AM CST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 177.50 | 179.91 | 173.46 | 178.16 | 178.16 | 66,458 |
| 23 abr 2024 | 177.00 | 181.53 | 174.42 | 180.30 | 180.30 | 302,372 |
| 22 abr 2024 | 174.60 | 178.05 | 173.09 | 176.91 | 176.91 | 173,659 |
| 19 abr 2024 | 174.56 | 175.56 | 173.51 | 174.05 | 174.05 | 76,106 |
| 18 abr 2024 | 175.97 | 175.97 | 173.04 | 175.28 | 175.28 | 205,353 |
| 17 abr 2024 | 174.71 | 175.79 | 172.32 | 175.10 | 175.10 | 225,331 |
| 16 abr 2024 | 176.59 | 177.12 | 173.35 | 175.40 | 175.40 | 203,452 |
| 15 abr 2024 | 179.56 | 179.98 | 176.00 | 177.50 | 177.50 | 264,349 |
| 12 abr 2024 | 178.77 | 181.71 | 178.46 | 180.58 | 180.58 | 179,244 |
| 11 abr 2024 | 182.20 | 182.20 | 178.43 | 180.22 | 180.22 | 121,222 |
| 10 abr 2024 | 178.98 | 185.00 | 176.18 | 181.45 | 181.45 | 215,127 |
| 09 abr 2024 | 186.36 | 187.38 | 180.10 | 181.09 | 181.09 | 154,186 |
| 08 abr 2024 | 193.72 | 193.75 | 184.47 | 184.99 | 184.99 | 474,473 |
| 05 abr 2024 | 182.56 | 194.99 | 182.15 | 194.55 | 194.55 | 470,382 |
| 04 abr 2024 | 182.32 | 183.46 | 180.53 | 182.65 | 182.65 | 146,867 |
| 03 abr 2024 | 177.49 | 181.98 | 177.49 | 178.00 | 178.00 | 134,081 |
| 02 abr 2024 | 178.00 | 179.02 | 175.10 | 175.95 | 175.95 | 355,753 |
| 01 abr 2024 | 177.52 | 179.22 | 175.03 | 177.61 | 177.61 | 254,156 |
| 27 mar 2024 | 176.46 | 176.98 | 172.78 | 176.41 | 176.41 | 277,544 |
| 26 mar 2024 | 173.82 | 176.48 | 169.99 | 175.53 | 175.53 | 125,793 |
| 25 mar 2024 | 176.10 | 176.99 | 172.43 | 172.67 | 172.67 | 115,628 |
| 22 mar 2024 | 178.20 | 178.23 | 174.50 | 176.99 | 176.99 | 167,324 |
| 21 mar 2024 | 179.44 | 179.88 | 176.50 | 176.84 | 176.84 | 77,089 |
| 20 mar 2024 | 177.38 | 181.43 | 176.96 | 179.86 | 179.86 | 196,603 |
| 19 mar 2024 | 177.00 | 182.11 | 175.81 | 177.48 | 177.48 | 138,277 |
| 15 mar 2024 | 180.07 | 180.07 | 174.08 | 174.28 | 174.28 | 1,020,153 |
| 14 mar 2024 | 180.57 | 182.00 | 179.27 | 179.97 | 179.97 | 138,347 |
| 13 mar 2024 | 178.86 | 182.00 | 178.42 | 178.60 | 178.60 | 170,244 |
| 12 mar 2024 | 178.61 | 179.08 | 176.35 | 177.20 | 177.20 | 201,466 |
| 11 mar 2024 | 181.99 | 183.00 | 177.32 | 178.62 | 178.62 | 70,190 |
| 08 mar 2024 | 183.08 | 183.08 | 177.96 | 180.82 | 180.82 | 66,680 |
| 07 mar 2024 | 182.20 | 183.98 | 180.57 | 180.93 | 180.93 | 109,838 |
| 06 mar 2024 | 185.23 | 185.40 | 180.09 | 183.91 | 183.91 | 158,939 |
| 05 mar 2024 | 177.40 | 185.50 | 177.40 | 185.32 | 185.32 | 172,238 |
| 04 mar 2024 | 181.93 | 182.40 | 176.75 | 178.23 | 178.23 | 122,365 |
| 01 mar 2024 | 177.37 | 182.86 | 175.28 | 180.37 | 180.37 | 149,701 |
| 29 feb 2024 | 178.25 | 178.75 | 173.39 | 177.94 | 177.94 | 519,202 |
| 28 feb 2024 | 180.76 | 180.76 | 175.56 | 178.13 | 178.13 | 143,878 |
| 27 feb 2024 | 181.14 | 183.73 | 180.45 | 182.26 | 182.26 | 164,360 |
| 26 feb 2024 | 182.56 | 183.43 | 180.55 | 181.01 | 181.01 | 177,139 |
| 23 feb 2024 | 184.33 | 185.92 | 182.07 | 183.30 | 183.30 | 267,401 |
| 22 feb 2024 | 183.18 | 186.00 | 182.50 | 184.11 | 184.11 | 385,054 |
| 21 feb 2024 | 183.63 | 187.00 | 181.97 | 182.35 | 182.35 | 378,335 |
| 20 feb 2024 | 181.82 | 187.19 | 181.20 | 185.00 | 185.00 | 468,138 |
| 19 feb 2024 | 181.19 | 182.55 | 177.87 | 180.01 | 180.01 | 38,861 |
| 16 feb 2024 | 180.14 | 182.98 | 179.45 | 179.45 | 179.45 | 320,961 |
| 15 feb 2024 | 178.39 | 181.18 | 177.57 | 178.68 | 178.68 | 244,430 |
| 14 feb 2024 | 180.71 | 181.74 | 176.62 | 178.12 | 178.12 | 161,816 |
| 13 feb 2024 | 181.30 | 183.28 | 178.50 | 178.50 | 178.50 | 187,502 |
| 12 feb 2024 | 182.52 | 184.94 | 182.08 | 183.60 | 183.60 | 80,180 |
| 09 feb 2024 | 180.95 | 184.60 | 180.48 | 182.63 | 182.63 | 568,713 |
| 08 feb 2024 | 181.07 | 184.00 | 178.91 | 182.60 | 182.60 | 395,575 |
| 07 feb 2024 | 178.87 | 182.70 | 178.04 | 181.00 | 181.00 | 653,020 |
| 06 feb 2024 | 173.00 | 182.91 | 172.03 | 179.00 | 179.00 | 515,467 |
| 02 feb 2024 | 168.06 | 175.00 | 166.56 | 173.60 | 173.60 | 206,485 |
| 01 feb 2024 | 171.25 | 172.49 | 169.52 | 170.00 | 170.00 | 295,693 |
| 31 ene 2024 | 170.36 | 172.87 | 168.51 | 169.40 | 169.40 | 258,654 |
| 30 ene 2024 | 170.11 | 170.91 | 167.80 | 169.60 | 169.60 | 309,557 |
| 29 ene 2024 | 167.01 | 171.33 | 167.01 | 170.00 | 170.00 | 187,687 |
| 26 ene 2024 | 170.78 | 170.79 | 166.60 | 169.79 | 169.79 | 151,677 |
| 25 ene 2024 | 169.15 | 169.96 | 167.11 | 168.87 | 168.87 | 351,093 |
| 24 ene 2024 | 168.53 | 169.19 | 166.80 | 168.60 | 168.60 | 187,900 |
| 23 ene 2024 | 167.00 | 169.89 | 166.09 | 167.67 | 167.67 | 154,065 |
| 22 ene 2024 | 172.80 | 172.81 | 167.03 | 168.61 | 168.61 | 109,696 |
| 19 ene 2024 | 168.98 | 174.14 | 168.84 | 172.36 | 172.36 | 201,446 |
| 18 ene 2024 | 167.56 | 170.03 | 167.00 | 168.14 | 168.14 | 178,222 |
| 17 ene 2024 | 166.33 | 174.74 | 165.06 | 167.46 | 167.46 | 543,328 |
| 16 ene 2024 | 171.42 | 172.73 | 166.33 | 167.29 | 167.29 | 173,579 |
| 15 ene 2024 | 173.98 | 174.40 | 171.35 | 173.03 | 173.03 | 24,622 |
| 12 ene 2024 | 175.52 | 176.97 | 173.01 | 173.94 | 173.94 | 127,340 |
| 11 ene 2024 | 175.08 | 177.59 | 175.03 | 175.16 | 175.16 | 149,391 |
| 10 ene 2024 | 175.75 | 177.40 | 174.00 | 176.75 | 176.75 | 140,215 |
| 09 ene 2024 | 180.31 | 180.31 | 173.37 | 175.26 | 175.26 | 224,865 |
| 08 ene 2024 | 177.03 | 181.54 | 176.17 | 180.31 | 180.31 | 95,014 |
| 05 ene 2024 | 175.24 | 180.50 | 175.24 | 177.94 | 177.94 | 195,074 |
| 04 ene 2024 | 178.95 | 180.99 | 173.14 | 173.27 | 173.27 | 153,206 |
| 03 ene 2024 | 182.50 | 183.98 | 178.81 | 179.85 | 179.85 | 222,148 |
| 02 ene 2024 | 183.47 | 183.50 | 179.50 | 183.09 | 183.09 | 153,094 |
| 29 dic 2023 | 182.44 | 183.89 | 182.44 | 183.26 | 183.26 | 72,370 |
| 28 dic 2023 | 184.63 | 184.63 | 182.22 | 183.67 | 183.67 | 101,187 |
| 27 dic 2023 | 183.14 | 185.00 | 182.95 | 184.26 | 184.26 | 152,651 |
| 26 dic 2023 | 185.76 | 185.76 | 182.61 | 183.81 | 183.81 | 58,269 |
| 22 dic 2023 | 182.97 | 184.77 | 182.00 | 183.99 | 183.99 | 108,803 |
| 21 dic 2023 | 180.76 | 183.60 | 179.89 | 183.15 | 183.15 | 90,471 |
| 20 dic 2023 | 183.33 | 184.00 | 178.00 | 179.02 | 179.02 | 393,135 |
| 19 dic 2023 | 182.00 | 185.96 | 181.22 | 184.00 | 184.00 | 385,096 |
| 18 dic 2023 | 174.39 | 181.93 | 173.01 | 181.55 | 181.55 | 218,603 |
| 18 dic 2023 | 2.660061 Dividendo | |||||
| 15 dic 2023 | 183.97 | 183.97 | 172.60 | 175.02 | 172.36 | 1,321,594 |
| 14 dic 2023 | 174.51 | 183.00 | 174.50 | 178.69 | 175.97 | 546,912 |
| 13 dic 2023 | 167.28 | 173.99 | 167.28 | 172.56 | 169.94 | 408,412 |
| 11 dic 2023 | 172.50 | 172.98 | 166.14 | 166.21 | 163.68 | 376,251 |
| 08 dic 2023 | 172.00 | 173.29 | 169.66 | 172.26 | 169.64 | 165,396 |
| 07 dic 2023 | 170.00 | 173.92 | 169.06 | 169.84 | 167.26 | 710,350 |
| 06 dic 2023 | 174.90 | 176.87 | 172.13 | 173.53 | 170.89 | 223,803 |
| 05 dic 2023 | 172.13 | 176.48 | 167.97 | 174.79 | 172.13 | 149,775 |
| 04 dic 2023 | 169.72 | 173.88 | 169.72 | 173.88 | 171.24 | 197,898 |
| 01 dic 2023 | 169.76 | 170.34 | 165.41 | 169.74 | 167.16 | 268,346 |
| 30 nov 2023 | 169.49 | 171.50 | 167.12 | 171.08 | 168.48 | 887,157 |
| 29 nov 2023 | 165.00 | 168.89 | 164.79 | 167.51 | 164.96 | 440,690 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.