Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico
· Delayed Price · Currency is MXN 268.72
-8.97 (-3.23%)
Mar 9, 2026, 12:00 PM CST
BMV:PINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 275.76 | 277.15 | 264.46 | 268.24 | - | -3.40% | 55,112 |
| 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 |
| Feb 16, 2026 | 293.17 | 300.00 | 293.17 | 296.15 | 296.15 | 0.51% | 35,788 |
| Feb 13, 2026 | 295.57 | 295.60 | 286.94 | 294.65 | 294.65 | 0.19% | 511,966 |
| Feb 12, 2026 | 304.91 | 304.91 | 293.50 | 294.10 | 294.10 | -3.08% | 888,998 |
| Feb 11, 2026 | 308.94 | 308.94 | 301.13 | 303.45 | 303.45 | 1.37% | 388,466 |
| Feb 10, 2026 | 302.95 | 302.95 | 296.50 | 299.36 | 299.36 | -0.69% | 567,469 |
| Feb 9, 2026 | 300.00 | 313.54 | 298.12 | 301.45 | 301.45 | 0.26% | 925,770 |
| Feb 6, 2026 | 288.54 | 301.49 | 287.42 | 300.66 | 300.66 | 3.76% | 582,089 |
| Feb 5, 2026 | 292.20 | 292.92 | 283.68 | 289.77 | 289.77 | -0.34% | 409,928 |
| Feb 4, 2026 | 291.00 | 293.99 | 283.71 | 290.75 | 290.75 | 0.37% | 1,367,753 |
| Feb 3, 2026 | 276.42 | 292.88 | 276.42 | 289.69 | 289.69 | 6.01% | 921,125 |
| Jan 30, 2026 | 283.00 | 283.00 | 272.50 | 273.26 | 273.26 | -1.89% | 455,579 |
| Jan 29, 2026 | 285.70 | 287.00 | 277.19 | 278.51 | 278.51 | -2.03% | 303,588 |
| Jan 28, 2026 | 282.82 | 287.27 | 282.82 | 284.28 | 284.28 | 0.34% | 329,429 |
| Jan 27, 2026 | 282.00 | 285.01 | 273.57 | 283.32 | 283.32 | 0.74% | 508,529 |
| Jan 26, 2026 | 272.38 | 285.69 | 268.13 | 281.25 | 281.25 | 3.77% | 441,506 |
| Jan 23, 2026 | 269.00 | 273.80 | 266.76 | 271.03 | 271.03 | 0.72% | 255,436 |
| Jan 22, 2026 | 267.26 | 270.00 | 263.96 | 269.08 | 269.08 | 1.29% | 279,174 |
| Jan 21, 2026 | 261.16 | 267.20 | 258.06 | 265.64 | 265.64 | 2.22% | 489,386 |
| Jan 20, 2026 | 259.69 | 261.80 | 254.60 | 259.87 | 259.87 | 0.57% | 362,064 |
| Jan 19, 2026 | 257.13 | 262.18 | 255.92 | 258.40 | 258.40 | 0.99% | 107,219 |
| Jan 16, 2026 | 258.79 | 259.88 | 255.00 | 255.86 | 255.86 | -0.64% | 702,812 |
| Jan 15, 2026 | 265.78 | 266.05 | 256.78 | 257.51 | 257.51 | -2.92% | 280,247 |
| Jan 14, 2026 | 260.56 | 266.32 | 257.00 | 265.26 | 265.26 | 2.31% | 429,109 |
| Jan 13, 2026 | 259.00 | 264.98 | 258.42 | 259.27 | 259.27 | -1.04% | 302,556 |
| Jan 12, 2026 | 261.02 | 265.19 | 258.82 | 261.99 | 261.99 | 0.58% | 154,131 |
| Jan 9, 2026 | 264.47 | 265.20 | 257.17 | 260.47 | 260.47 | -1.02% | 264,468 |
| Jan 8, 2026 | 260.00 | 269.48 | 260.00 | 263.16 | 263.16 | -1.00% | 278,966 |
| Jan 7, 2026 | 267.48 | 268.75 | 263.17 | 265.81 | 265.81 | -0.37% | 189,056 |
| Jan 6, 2026 | 267.68 | 272.65 | 263.50 | 266.79 | 266.79 | 0.17% | 376,914 |
| Jan 5, 2026 | 262.01 | 269.12 | 262.01 | 266.35 | 266.35 | 0.75% | 193,502 |
| Jan 2, 2026 | 268.62 | 268.93 | 262.52 | 264.36 | 264.36 | -1.11% | 77,326 |
| Dec 31, 2025 | 267.00 | 270.05 | 262.07 | 267.34 | 267.34 | 0.24% | 257,974 |
| Dec 30, 2025 | 271.48 | 271.49 | 265.42 | 266.70 | 266.70 | -1.15% | 134,966 |
| Dec 29, 2025 | 271.59 | 271.87 | 268.89 | 269.81 | 269.81 | -0.55% | 138,539 |
| Dec 26, 2025 | 272.84 | 274.56 | 270.11 | 271.31 | 271.31 | -0.50% | 29,477 |
| Dec 24, 2025 | 275.24 | 275.25 | 271.78 | 272.66 | 272.66 | -0.44% | 21,086 |
| Dec 23, 2025 | 268.00 | 274.78 | 266.48 | 273.87 | 273.87 | 2.31% | 246,907 |
| Dec 22, 2025 | 271.31 | 271.31 | 262.19 | 267.69 | 267.69 | -0.80% | 323,547 |
| Dec 19, 2025 | 266.20 | 272.91 | 264.43 | 269.84 | 269.84 | 1.53% | 2,536,110 |
| Dec 18, 2025 | 266.98 | 267.16 | 263.54 | 265.78 | 265.78 | 0.03% | 356,324 |
| Dec 17, 2025 | 267.28 | 268.80 | 258.80 | 265.71 | 265.71 | 0.53% | 588,538 |
| Dec 16, 2025 | 266.90 | 267.16 | 262.15 | 264.30 | 264.30 | -0.95% | 181,701 |
| Dec 15, 2025 | 262.18 | 268.59 | 262.18 | 266.83 | 266.83 | 0.67% | 424,703 |
| Dec 11, 2025 | 261.10 | 267.40 | 259.36 | 265.06 | 265.06 | 2.30% | 252,894 |
| Dec 10, 2025 | 258.19 | 261.43 | 257.32 | 259.09 | 259.09 | -0.39% | 231,201 |
| Dec 9, 2025 | 259.09 | 263.10 | 258.58 | 260.11 | 260.11 | 0.10% | 337,303 |
| Dec 8, 2025 | 254.15 | 261.00 | 252.01 | 259.85 | 259.85 | 2.24% | 322,557 |
| Dec 5, 2025 | 258.22 | 259.99 | 253.04 | 254.15 | 254.15 | -2.05% | 214,055 |
| Dec 4, 2025 | 251.73 | 260.24 | 248.48 | 259.47 | 259.47 | 3.02% | 247,628 |
| Dec 3, 2025 | 248.21 | 252.79 | 246.03 | 251.86 | 251.86 | 0.05% | 338,261 |
| Dec 2, 2025 | 246.00 | 252.13 | 246.00 | 251.74 | 249.30 | 2.33% | 375,033 |
| Dec 1, 2025 | 251.00 | 251.47 | 245.02 | 246.00 | 243.62 | -2.14% | 262,658 |
| Nov 28, 2025 | 243.95 | 253.54 | 241.03 | 251.37 | 248.93 | 1.82% | 209,244 |
| Nov 27, 2025 | 249.24 | 249.24 | 244.00 | 246.87 | 244.48 | -1.47% | 35,149 |
| Nov 26, 2025 | 251.25 | 252.85 | 247.00 | 250.55 | 248.12 | 1.03% | 195,443 |
| Nov 25, 2025 | 241.50 | 248.58 | 240.11 | 248.00 | 245.60 | 1.97% | 493,849 |
| Nov 24, 2025 | 245.56 | 250.53 | 242.47 | 243.22 | 240.86 | -0.95% | 851,742 |
| Nov 21, 2025 | 249.14 | 249.97 | 239.04 | 245.56 | 243.18 | -1.24% | 312,325 |
| Nov 20, 2025 | 250.50 | 254.52 | 246.27 | 248.64 | 246.23 | -0.67% | 187,021 |
| Nov 19, 2025 | 246.58 | 255.90 | 246.58 | 250.32 | 247.89 | 1.03% | 268,269 |
| Nov 18, 2025 | 247.47 | 252.40 | 246.68 | 247.77 | 245.37 | 0.12% | 235,974 |
| Nov 14, 2025 | 250.95 | 250.95 | 244.51 | 247.47 | 245.07 | -0.78% | 318,973 |
| Nov 13, 2025 | 250.15 | 256.76 | 246.04 | 249.41 | 246.99 | -0.80% | 410,961 |
| Nov 12, 2025 | 255.00 | 257.62 | 250.72 | 251.41 | 248.97 | -1.90% | 227,095 |
| Nov 11, 2025 | 255.96 | 258.63 | 253.21 | 256.29 | 253.81 | 0.93% | 201,012 |
| Nov 10, 2025 | 251.11 | 255.99 | 250.55 | 253.94 | 251.48 | 1.11% | 183,253 |
| Nov 7, 2025 | 248.92 | 251.96 | 247.54 | 251.16 | 248.73 | 1.26% | 176,680 |
| Nov 6, 2025 | 254.00 | 257.79 | 247.13 | 248.04 | 245.64 | -2.15% | 248,841 |
| Nov 5, 2025 | 247.00 | 267.36 | 245.99 | 253.48 | 251.02 | 3.14% | 575,733 |
| Nov 4, 2025 | 241.59 | 249.90 | 239.80 | 245.77 | 243.39 | 1.61% | 202,957 |
| Nov 3, 2025 | 240.84 | 250.00 | 239.65 | 241.87 | 239.53 | 0.52% | 222,028 |
| Oct 31, 2025 | 240.00 | 244.73 | 236.54 | 240.61 | 238.28 | -2.16% | 376,119 |
| Oct 30, 2025 | 248.71 | 252.98 | 242.30 | 245.91 | 243.53 | -1.62% | 297,770 |
| Oct 29, 2025 | 239.45 | 251.00 | 239.45 | 249.96 | 247.54 | 3.86% | 276,234 |
| Oct 28, 2025 | 233.69 | 241.71 | 233.69 | 240.66 | 238.33 | 2.96% | 308,042 |
| Oct 27, 2025 | 229.00 | 235.22 | 226.75 | 233.73 | 231.46 | 2.74% | 342,574 |
| Oct 24, 2025 | 235.33 | 236.00 | 226.27 | 227.50 | 225.29 | -2.84% | 344,005 |
| Oct 23, 2025 | 229.75 | 234.78 | 228.51 | 234.16 | 231.89 | 1.88% | 261,490 |
| Oct 22, 2025 | 227.79 | 230.50 | 226.52 | 229.83 | 227.60 | 0.93% | 301,035 |
| Oct 21, 2025 | 230.22 | 230.22 | 226.13 | 227.72 | 225.51 | -1.52% | 226,132 |
| Oct 20, 2025 | 233.56 | 233.56 | 227.95 | 231.23 | 228.99 | -0.37% | 241,631 |
| Oct 17, 2025 | 242.62 | 243.13 | 231.55 | 232.09 | 229.84 | -4.55% | 211,634 |
| Oct 16, 2025 | 232.83 | 244.09 | 232.83 | 243.16 | 240.80 | 4.75% | 236,865 |
| Oct 15, 2025 | 234.37 | 234.37 | 228.50 | 232.13 | 229.88 | -0.12% | 1,181,983 |
| Oct 14, 2025 | 234.89 | 236.98 | 230.27 | 232.40 | 230.15 | -1.18% | 196,569 |