Skip to main content
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico flag Mexico · Delayed Price · Currency is MXN
254.15
-5.32 (-2.05%)
At close: Dec 5, 2025

BMV:PINFRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025258.22259.99253.04254.15254.15-2.05%214,055
Dec 4, 2025251.73260.24248.48259.47259.473.02%247,628
Dec 3, 2025248.21252.79246.03251.86251.860.05%338,261
Dec 2, 2025246.00252.13246.00251.74249.302.33%375,033
Dec 1, 2025251.00251.47245.02246.00243.62-2.14%262,658
Nov 28, 2025243.95253.54241.03251.37248.931.82%209,244
Nov 27, 2025249.24249.24244.00246.87244.48-1.47%35,149
Nov 26, 2025251.25252.85247.00250.55248.121.03%195,443
Nov 25, 2025241.50248.58240.11248.00245.601.97%493,849
Nov 24, 2025245.56250.53242.47243.22240.86-0.95%851,742
Nov 21, 2025249.14249.97239.04245.56243.18-1.24%312,325
Nov 20, 2025250.50254.52246.27248.64246.23-0.67%187,021
Nov 19, 2025246.58255.90246.58250.32247.891.03%268,269
Nov 18, 2025247.47252.40246.68247.77245.370.12%235,974
Nov 14, 2025250.95250.95244.51247.47245.07-0.78%318,973
Nov 13, 2025250.15256.76246.04249.41246.99-0.80%410,961
Nov 12, 2025255.00257.62250.72251.41248.97-1.90%227,095
Nov 11, 2025255.96258.63253.21256.29253.810.93%201,012
Nov 10, 2025251.11255.99250.55253.94251.481.11%183,253
Nov 7, 2025248.92251.96247.54251.16248.731.26%176,680
Nov 6, 2025254.00257.79247.13248.04245.64-2.15%248,841
Nov 5, 2025247.00267.36245.99253.48251.023.14%575,733
Nov 4, 2025241.59249.90239.80245.77243.391.61%202,957
Nov 3, 2025240.84250.00239.65241.87239.530.52%222,028
Oct 31, 2025240.00244.73236.54240.61238.28-2.16%376,119
Oct 30, 2025248.71252.98242.30245.91243.53-1.62%297,770
Oct 29, 2025239.45251.00239.45249.96247.543.86%276,234
Oct 28, 2025233.69241.71233.69240.66238.332.96%308,042
Oct 27, 2025229.00235.22226.75233.73231.462.74%342,574
Oct 24, 2025235.33236.00226.27227.50225.29-2.84%344,005
Oct 23, 2025229.75234.78228.51234.16231.891.88%261,490
Oct 22, 2025227.79230.50226.52229.83227.600.93%301,035
Oct 21, 2025230.22230.22226.13227.72225.51-1.52%226,132
Oct 20, 2025233.56233.56227.95231.23228.99-0.37%241,631
Oct 17, 2025242.62243.13231.55232.09229.84-4.55%211,634
Oct 16, 2025232.83244.09232.83243.16240.804.75%236,865
Oct 15, 2025234.37234.37228.50232.13229.88-0.12%1,181,983
Oct 14, 2025234.89236.98230.27232.40230.15-1.18%196,569
Oct 13, 2025231.57237.83229.38235.17232.892.04%239,241
Oct 10, 2025236.99236.99229.87230.47228.24-0.98%789,441
Oct 9, 2025234.26235.01230.88232.74230.48-0.73%225,292
Oct 8, 2025235.06239.89233.60234.45232.18-0.76%255,741
Oct 7, 2025241.34241.85235.89236.25233.96-1.62%256,620
Oct 6, 2025240.65241.25237.00240.14237.810.45%251,839
Oct 3, 2025245.05247.00235.51239.06236.74-2.19%194,922
Oct 2, 2025248.65248.72243.02244.41242.04-1.22%210,125
Oct 1, 2025251.03251.03242.48247.42245.02-0.97%303,564
Sep 30, 2025245.13250.74243.60249.84247.421.98%301,192
Sep 29, 2025244.93247.53243.13244.99242.610.02%152,471
Sep 26, 2025246.19248.70244.02244.93242.56-0.22%153,281
Sep 25, 2025253.49253.49243.04245.47243.09-2.50%309,086
Sep 24, 2025252.00255.99249.02251.76249.32-0.66%202,800
Sep 23, 2025248.29254.00246.13253.44250.982.07%162,125
Sep 22, 2025244.79249.04241.03248.29245.881.91%757,588
Sep 19, 2025249.05250.29243.04243.63241.27-2.27%3,028,908
Sep 18, 2025250.13252.91246.49249.29246.87-0.04%349,650
Sep 17, 2025248.97250.98243.00249.39246.97-0.08%376,288
Sep 15, 2025251.56252.42246.28249.58247.16-0.61%195,965
Sep 12, 2025251.41254.00249.51251.12248.69-0.12%199,020
Sep 11, 2025245.00252.00244.40251.42248.982.62%230,848
Sep 10, 2025244.74246.12242.03245.00242.620.12%242,432
Sep 9, 2025242.17245.73242.05244.70242.330.54%330,594
Sep 8, 2025246.95247.42238.27243.39241.03-0.95%135,981
Sep 5, 2025244.63248.43243.31245.73243.35-0.05%105,480
Sep 4, 2025247.46249.05244.00245.86243.48-1.15%252,788
Sep 3, 2025245.66249.82243.17248.71246.301.69%192,035
Sep 2, 2025231.07246.70231.01244.58242.214.08%213,043
Sep 1, 2025232.34236.00231.26235.00232.720.64%66,049
Aug 29, 2025236.27236.71231.31233.51231.25-0.85%370,653
Aug 28, 2025235.42237.06233.24235.50233.220.99%546,153
Aug 27, 2025230.98233.89229.58233.20230.940.28%152,525
Aug 26, 2025233.20236.38230.45232.54230.29-0.41%713,847
Aug 25, 2025234.61235.99231.10233.50231.24-0.52%438,428
Aug 22, 2025231.01235.89231.01234.71232.430.75%112,797
Aug 21, 2025233.90234.84230.27232.96230.70-0.62%116,268
Aug 20, 2025230.01236.98229.91234.42232.150.70%255,720
Aug 19, 2025233.00236.43230.44232.79230.53-0.35%107,304
Aug 18, 2025237.00238.18230.11233.61230.02-1.39%341,218
Aug 15, 2025243.34243.34236.17236.91233.27-1.89%150,623
Aug 14, 2025239.70242.24236.48241.47237.760.73%329,143
Aug 13, 2025243.45246.84239.41239.71236.03-1.48%626,769
Aug 12, 2025240.59243.99235.79243.32239.590.96%166,382
Aug 11, 2025235.02242.72233.00241.00237.302.44%787,127
Aug 8, 2025249.51250.00234.05235.27231.66-4.28%278,501
Aug 7, 2025237.86252.18237.72245.79242.023.11%554,234
Aug 6, 2025239.27241.99233.01238.38234.720.51%1,012,736
Aug 5, 2025231.00237.99229.02237.17233.532.12%257,502
Aug 4, 2025227.39233.00227.00232.25228.690.89%186,852
Aug 1, 2025222.90232.05222.01230.21226.683.53%338,199
Jul 31, 2025224.67232.30221.93222.35218.94-1.53%740,099
Jul 30, 2025227.55232.31224.23225.80222.33-0.94%390,044
Jul 29, 2025229.04229.04219.70227.94224.440.30%278,363
Jul 28, 2025222.47228.98221.00227.26223.771.50%214,757
Jul 25, 2025221.93226.48219.96223.90220.460.40%622,564
Jul 24, 2025228.92228.97222.01223.00219.58-1.88%312,296
Jul 23, 2025223.90232.98222.87227.27223.781.68%211,175
Jul 22, 2025225.02227.13219.99223.52220.09-0.80%304,992
Jul 21, 2025227.01229.12225.02225.33221.87-1.08%259,758
Jul 18, 2025227.78230.67226.86227.80224.300.01%147,020
Jul 17, 2025225.37229.72225.37227.78224.280.52%401,398