Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,435.83 +275.19 (+0.43%) CMC Crypto 200
1,351.76 -8.56 (-0.63%)
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 178.48 | 179.79 | 175.57 | 175.69 | 175.69 | 1,399,610 |
| 20 Jun 2024 | 172.50 | 178.05 | 172.50 | 178.03 | 178.03 | 210,858 |
| 19 Jun 2024 | 172.81 | 175.01 | 172.34 | 174.05 | 174.05 | 101,412 |
| 18 Jun 2024 | 173.33 | 176.25 | 171.84 | 174.88 | 174.88 | 325,633 |
| 17 Jun 2024 | 175.13 | 175.52 | 171.27 | 172.15 | 172.15 | 128,926 |
| 14 Jun 2024 | 172.98 | 177.69 | 172.98 | 177.19 | 177.19 | 368,135 |
| 13 Jun 2024 | 173.77 | 177.92 | 172.90 | 172.97 | 172.97 | 565,187 |
| 12 Jun 2024 | 175.10 | 179.57 | 173.78 | 174.56 | 174.56 | 580,394 |
| 11 Jun 2024 | 176.76 | 179.88 | 174.72 | 176.94 | 176.94 | 311,183 |
| 10 Jun 2024 | 176.80 | 179.00 | 174.77 | 175.51 | 175.51 | 184,256 |
| 07 Jun 2024 | 179.11 | 179.66 | 173.00 | 175.17 | 175.17 | 529,246 |
| 06 Jun 2024 | 182.00 | 188.06 | 177.04 | 181.86 | 181.86 | 373,522 |
| 05 Jun 2024 | 178.86 | 182.32 | 178.59 | 181.99 | 181.99 | 210,724 |
| 04 Jun 2024 | 177.50 | 181.00 | 171.85 | 178.36 | 178.36 | 338,023 |
| 03 Jun 2024 | 184.65 | 184.65 | 168.50 | 173.72 | 173.72 | 657,826 |
| 31 May 2024 | 189.61 | 189.61 | 185.40 | 186.33 | 186.33 | 872,633 |
| 30 May 2024 | 184.00 | 191.53 | 183.22 | 190.39 | 190.39 | 227,395 |
| 29 May 2024 | 181.91 | 186.00 | 181.33 | 184.00 | 184.00 | 331,513 |
| 28 May 2024 | 186.42 | 186.42 | 180.33 | 181.73 | 181.73 | 503,182 |
| 27 May 2024 | 183.42 | 187.99 | 183.42 | 186.10 | 186.10 | 116,243 |
| 24 May 2024 | 183.50 | 187.93 | 183.49 | 183.84 | 183.84 | 500,741 |
| 23 May 2024 | 187.20 | 190.00 | 183.88 | 185.02 | 185.02 | 972,023 |
| 22 May 2024 | 186.99 | 192.48 | 186.99 | 188.88 | 188.88 | 287,199 |
| 21 May 2024 | 186.30 | 189.61 | 183.01 | 185.61 | 185.61 | 600,822 |
| 20 May 2024 | 189.24 | 191.88 | 184.66 | 188.96 | 188.96 | 132,958 |
| 17 May 2024 | 191.03 | 191.09 | 188.01 | 188.85 | 188.85 | 344,811 |
| 16 May 2024 | 186.50 | 192.50 | 186.50 | 191.49 | 191.49 | 180,271 |
| 15 May 2024 | 182.25 | 194.67 | 182.16 | 187.95 | 187.95 | 363,206 |
| 14 May 2024 | 182.73 | 183.34 | 180.09 | 182.25 | 182.25 | 200,987 |
| 13 May 2024 | 192.00 | 192.49 | 182.83 | 184.35 | 184.35 | 196,837 |
| 10 May 2024 | 189.51 | 191.88 | 186.41 | 189.86 | 189.86 | 157,305 |
| 09 May 2024 | 183.22 | 190.61 | 183.00 | 189.64 | 189.64 | 918,719 |
| 08 May 2024 | 183.22 | 188.12 | 182.46 | 185.59 | 185.59 | 198,316 |
| 07 May 2024 | 183.57 | 185.94 | 183.40 | 184.89 | 184.89 | 338,131 |
| 06 May 2024 | 183.65 | 188.44 | 181.00 | 184.92 | 184.92 | 641,310 |
| 03 May 2024 | 183.54 | 185.46 | 180.35 | 183.13 | 183.13 | 216,166 |
| 02 May 2024 | 175.47 | 183.71 | 174.47 | 181.40 | 181.40 | 274,714 |
| 30 Apr 2024 | 175.99 | 176.96 | 171.59 | 171.59 | 171.59 | 294,784 |
| 29 Apr 2024 | 178.20 | 179.09 | 173.61 | 174.41 | 174.41 | 233,383 |
| 26 Apr 2024 | 174.26 | 178.97 | 174.26 | 178.50 | 178.50 | 206,517 |
| 25 Apr 2024 | 174.22 | 175.00 | 171.56 | 174.29 | 174.29 | 344,034 |
| 24 Apr 2024 | 177.50 | 181.50 | 173.46 | 176.66 | 176.66 | 217,942 |
| 23 Apr 2024 | 177.00 | 181.53 | 174.42 | 180.30 | 180.30 | 302,372 |
| 22 Apr 2024 | 174.60 | 178.05 | 173.09 | 176.91 | 176.91 | 173,659 |
| 19 Apr 2024 | 174.56 | 175.56 | 173.51 | 174.05 | 174.05 | 76,106 |
| 18 Apr 2024 | 175.97 | 175.97 | 173.04 | 175.28 | 175.28 | 205,353 |
| 17 Apr 2024 | 174.71 | 175.79 | 172.32 | 175.10 | 175.10 | 225,331 |
| 16 Apr 2024 | 176.59 | 177.12 | 173.35 | 175.40 | 175.40 | 203,452 |
| 15 Apr 2024 | 179.56 | 179.98 | 176.00 | 177.50 | 177.50 | 264,349 |
| 12 Apr 2024 | 178.77 | 181.71 | 178.46 | 180.58 | 180.58 | 179,244 |
| 11 Apr 2024 | 182.20 | 182.20 | 178.43 | 180.22 | 180.22 | 121,222 |
| 10 Apr 2024 | 178.98 | 185.00 | 176.18 | 181.45 | 181.45 | 215,127 |
| 09 Apr 2024 | 186.36 | 187.38 | 180.10 | 181.09 | 181.09 | 154,186 |
| 08 Apr 2024 | 193.72 | 193.75 | 184.47 | 184.99 | 184.99 | 474,473 |
| 05 Apr 2024 | 182.56 | 194.99 | 182.15 | 194.55 | 194.55 | 470,382 |
| 04 Apr 2024 | 182.32 | 183.46 | 180.53 | 182.65 | 182.65 | 146,867 |
| 03 Apr 2024 | 177.49 | 181.98 | 177.49 | 178.00 | 178.00 | 134,081 |
| 02 Apr 2024 | 178.00 | 179.02 | 175.10 | 175.95 | 175.95 | 355,753 |
| 01 Apr 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 Jan 2024 | 170.36 | 172.87 | 168.51 | 169.40 | 169.40 | 258,654 |
| 30 Jan 2024 | 170.11 | 170.91 | 167.80 | 169.60 | 169.60 | 309,557 |
| 29 Jan 2024 | 167.01 | 171.33 | 167.01 | 170.00 | 170.00 | 187,687 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.