Promotora y Operadora de Infraestructura, S. A. B. de C. V. (BMV:PINFRA)
Mexico
· Delayed Price · Currency is MXN 254.15
-5.32 (-2.05%)
At close: Dec 5, 2025
BMV:PINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 231.57 | 237.83 | 229.38 | 235.17 | 232.89 | 2.04% | 239,241 |
| Oct 10, 2025 | 236.99 | 236.99 | 229.87 | 230.47 | 228.24 | -0.98% | 789,441 |
| Oct 9, 2025 | 234.26 | 235.01 | 230.88 | 232.74 | 230.48 | -0.73% | 225,292 |
| Oct 8, 2025 | 235.06 | 239.89 | 233.60 | 234.45 | 232.18 | -0.76% | 255,741 |
| Oct 7, 2025 | 241.34 | 241.85 | 235.89 | 236.25 | 233.96 | -1.62% | 256,620 |
| Oct 6, 2025 | 240.65 | 241.25 | 237.00 | 240.14 | 237.81 | 0.45% | 251,839 |
| Oct 3, 2025 | 245.05 | 247.00 | 235.51 | 239.06 | 236.74 | -2.19% | 194,922 |
| Oct 2, 2025 | 248.65 | 248.72 | 243.02 | 244.41 | 242.04 | -1.22% | 210,125 |
| Oct 1, 2025 | 251.03 | 251.03 | 242.48 | 247.42 | 245.02 | -0.97% | 303,564 |
| Sep 30, 2025 | 245.13 | 250.74 | 243.60 | 249.84 | 247.42 | 1.98% | 301,192 |
| Sep 29, 2025 | 244.93 | 247.53 | 243.13 | 244.99 | 242.61 | 0.02% | 152,471 |
| Sep 26, 2025 | 246.19 | 248.70 | 244.02 | 244.93 | 242.56 | -0.22% | 153,281 |