Promotora y Operadora de Infraestructura SA PINFRA
BMV · Mexico · Transportation
MXN 270.06+2.41 (+0.90%)
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · MXN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 270.06 | +0.77% | MXN 267.23 | MXN 270.82 | MXN 266.21 | 373.98K |
| 2026-09-30 | MXN 268.00 | +1.33% | MXN 265.10 | MXN 268.52 | MXN 262.43 | 631.95K |
| 2026-09-29 | MXN 264.49 | -0.87% | MXN 268.42 | MXN 271.52 | MXN 261.31 | 368.95K |
| 2026-09-28 | MXN 266.82 | -0.33% | MXN 265.80 | MXN 269.46 | MXN 265.55 | 129.91K |
| 2026-09-25 | MXN 267.71 | +1.11% | MXN 263.86 | MXN 268.10 | MXN 263.86 | 78.08K |
| 2026-09-24 | MXN 264.78 | +0.92% | MXN 261.72 | MXN 267.09 | MXN 260.09 | 224.26K |
| 2026-09-23 | MXN 262.36 | -0.43% | MXN 261.41 | MXN 266.06 | MXN 261.08 | 212.67K |
| 2026-09-22 | MXN 263.49 | +0.33% | MXN 260.92 | MXN 264.43 | MXN 258.50 | 191.37K |
| 2026-09-21 | MXN 262.63 | +1.55% | MXN 259.94 | MXN 263.37 | MXN 258.60 | 246.98K |
| 2026-09-18 | MXN 258.62 | +0.02% | MXN 258.72 | MXN 261.95 | MXN 255.75 | 2.79M |
| 2026-09-17 | MXN 258.57 | +0.38% | MXN 257.54 | MXN 260.39 | MXN 256.35 | 372.00K |
| 2026-09-15 | MXN 257.59 | -1.77% | MXN 264.60 | MXN 266.19 | MXN 257.48 | 280.48K |
| 2026-09-14 | MXN 262.22 | +0.02% | MXN 262.05 | MXN 264.00 | MXN 260.66 | 243.29K |
| 2026-09-11 | MXN 262.17 | -1.76% | MXN 269.04 | MXN 269.04 | MXN 262.16 | 307.09K |
| 2026-09-10 | MXN 266.86 | -0.57% | MXN 266.42 | MXN 269.15 | MXN 265.52 | 476.84K |
| 2026-09-09 | MXN 268.38 | -0.61% | MXN 269.97 | MXN 271.15 | MXN 266.73 | 185.75K |
| 2026-09-08 | MXN 270.03 | +1.90% | MXN 262.01 | MXN 270.48 | MXN 262.01 | 234.20K |
| 2026-09-07 | MXN 265.00 | +0.75% | MXN 262.25 | MXN 272.00 | MXN 262.05 | 79.16K |
| 2026-09-04 | MXN 263.02 | -0.56% | MXN 266.17 | MXN 266.57 | MXN 262.41 | 323.22K |
| 2026-09-03 | MXN 264.50 | +0.76% | MXN 263.69 | MXN 267.02 | MXN 262.02 | 182.19K |
| 2026-09-02 | MXN 262.50 | +0.70% | MXN 260.25 | MXN 263.30 | MXN 257.86 | 210.42K |
| 2026-09-01 | MXN 260.67 | -0.39% | MXN 261.61 | MXN 263.43 | MXN 259.78 | 370.95K |
| 2026-08-31 | MXN 261.70 | +0.63% | MXN 260.00 | MXN 263.30 | MXN 257.53 | 609.53K |
| 2026-08-28 | MXN 260.06 | -0.66% | MXN 265.24 | MXN 265.24 | MXN 259.76 | 166.90K |
| 2026-08-27 | MXN 261.79 | -0.19% | MXN 262.35 | MXN 265.17 | MXN 260.66 | 198.71K |
| 2026-08-26 | MXN 262.28 | -0.26% | MXN 263.00 | MXN 268.34 | MXN 262.01 | 187.66K |
| 2026-08-25 | MXN 262.97 | +0.47% | MXN 264.13 | MXN 268.48 | MXN 260.00 | 177.10K |
| 2026-08-24 | MXN 261.73 | -0.10% | MXN 264.52 | MXN 268.27 | MXN 259.08 | 193.11K |
| 2026-08-21 | MXN 262.00 | +3.13% | MXN 260.88 | MXN 264.88 | MXN 256.42 | 210.45K |
| 2026-08-20 | MXN 254.04 | -0.12% | MXN 254.40 | MXN 257.14 | MXN 254.00 | 197.75K |
| 2026-08-19 | MXN 254.35 | -0.12% | MXN 255.00 | MXN 259.70 | MXN 254.13 | 287.65K |
| 2026-08-18 | MXN 254.66 | -1.88% | MXN 258.44 | MXN 259.82 | MXN 254.13 | 332.01K |
| 2026-08-17 | MXN 259.53 | -0.57% | MXN 260.08 | MXN 260.30 | MXN 256.11 | 147.76K |
| 2026-08-14 | MXN 261.03 | -0.68% | MXN 262.50 | MXN 264.05 | MXN 260.23 | 204.70K |
| 2026-08-13 | MXN 262.83 | -1.12% | MXN 267.00 | MXN 268.55 | MXN 261.45 | 298.19K |
| 2026-08-12 | MXN 265.80 | -1.16% | MXN 273.33 | MXN 273.33 | MXN 264.90 | 685.96K |
| 2026-08-11 | MXN 268.93 | -1.10% | MXN 270.00 | MXN 271.51 | MXN 267.49 | 305.27K |
| 2026-08-10 | MXN 271.92 | -2.03% | MXN 276.40 | MXN 276.41 | MXN 270.20 | 173.39K |
| 2026-08-07 | MXN 277.56 | +1.17% | MXN 275.00 | MXN 278.00 | MXN 274.72 | 156.83K |
| 2026-08-06 | MXN 274.36 | +0.54% | MXN 274.14 | MXN 279.44 | MXN 272.59 | 255.86K |
| 2026-08-05 | MXN 272.88 | -1.67% | MXN 276.23 | MXN 279.28 | MXN 272.60 | 252.53K |
| 2026-08-04 | MXN 277.51 | +0.72% | MXN 275.48 | MXN 282.98 | MXN 274.03 | 239.23K |
| 2026-08-03 | MXN 275.52 | +0.39% | MXN 273.20 | MXN 277.77 | MXN 272.01 | 320.06K |
| 2026-07-31 | MXN 274.44 | -0.86% | MXN 276.00 | MXN 278.43 | MXN 272.22 | 326.12K |
| 2026-07-30 | MXN 276.82 | -0.29% | MXN 278.73 | MXN 282.00 | MXN 274.75 | 335.37K |
| 2026-07-29 | MXN 277.62 | -0.87% | MXN 283.96 | MXN 284.64 | MXN 276.42 | 183.80K |
| 2026-07-28 | MXN 280.06 | -1.32% | MXN 280.80 | MXN 293.10 | MXN 280.02 | 548.38K |
| 2026-07-27 | MXN 283.80 | +0.94% | MXN 282.94 | MXN 285.99 | MXN 280.99 | 304.16K |
| 2026-07-24 | MXN 281.17 | +0.96% | MXN 279.50 | MXN 283.73 | MXN 275.01 | 334.15K |
| 2026-07-23 | MXN 278.49 | -0.91% | MXN 275.04 | MXN 285.30 | MXN 275.04 | 227.84K |
| 2026-07-22 | MXN 281.06 | +0.47% | MXN 278.41 | MXN 282.90 | MXN 278.41 | 335.42K |
| 2026-07-21 | MXN 279.74 | +0.98% | MXN 276.42 | MXN 281.25 | MXN 275.19 | 291.70K |
| 2026-07-20 | MXN 277.03 | -0.90% | MXN 278.61 | MXN 284.06 | MXN 277.00 | 235.25K |
| 2026-07-17 | MXN 279.54 | -1.22% | MXN 283.95 | MXN 284.22 | MXN 279.03 | 423.34K |
| 2026-07-16 | MXN 283.00 | +0.18% | MXN 285.00 | MXN 289.49 | MXN 279.71 | 280.30K |
| 2026-07-15 | MXN 282.50 | +0.22% | MXN 278.66 | MXN 284.88 | MXN 276.39 | 217.39K |
| 2026-07-14 | MXN 281.88 | +1.39% | MXN 279.48 | MXN 287.20 | MXN 278.99 | 373.79K |
| 2026-07-13 | MXN 278.02 | -1.09% | MXN 284.98 | MXN 284.98 | MXN 278.02 | 299.27K |
| 2026-07-10 | MXN 281.07 | +0.53% | MXN 281.59 | MXN 283.84 | MXN 279.52 | 194.41K |
| 2026-07-09 | MXN 279.58 | -1.63% | MXN 294.98 | MXN 294.98 | MXN 279.55 | 256.24K |
| 2026-07-08 | MXN 284.21 | +0.10% | MXN 284.00 | MXN 285.21 | MXN 278.77 | 193.02K |
| 2026-07-07 | MXN 283.94 | -0.24% | MXN 282.65 | MXN 288.31 | MXN 279.09 | 310.70K |
| 2026-07-06 | MXN 284.63 | +0.93% | MXN 284.28 | MXN 286.59 | MXN 281.32 | 346.40K |
| 2026-07-03 | MXN 282.00 | -0.44% | MXN 282.27 | MXN 284.52 | MXN 281.00 | 224.73K |
| 2026-07-02 | MXN 283.25 | +0.37% | MXN 280.13 | MXN 284.48 | MXN 278.54 | 306.39K |
| 2026-07-01 | MXN 282.21 | +1.60% | MXN 279.15 | MXN 283.29 | MXN 276.37 | 297.84K |
| 2026-06-30 | MXN 277.77 | -1.70% | MXN 283.00 | MXN 285.14 | MXN 275.73 | 469.21K |
| 2026-06-29 | MXN 282.58 | +2.26% | MXN 279.75 | MXN 283.19 | MXN 276.97 | 209.06K |
| 2026-06-26 | MXN 276.34 | -1.35% | MXN 280.43 | MXN 280.43 | MXN 274.14 | 313.20K |
| 2026-06-25 | MXN 280.12 | +2.36% | MXN 272.18 | MXN 281.96 | MXN 272.18 | 403.28K |
| 2026-06-24 | MXN 273.65 | -0.18% | MXN 272.13 | MXN 276.95 | MXN 270.28 | 432.20K |
| 2026-06-23 | MXN 274.15 | +1.56% | MXN 270.95 | MXN 276.18 | MXN 268.74 | 514.66K |
| 2026-06-22 | MXN 269.95 | -0.92% | MXN 271.17 | MXN 274.95 | MXN 268.28 | 347.41K |
| 2026-06-19 | MXN 272.46 | -3.64% | MXN 281.00 | MXN 281.00 | MXN 269.57 | 1.06M |
| 2026-06-18 | MXN 282.75 | -0.85% | MXN 284.00 | MXN 288.91 | MXN 281.83 | 433.31K |
| 2026-06-17 | MXN 285.16 | +1.13% | MXN 286.99 | MXN 287.02 | MXN 279.93 | 254.27K |
| 2026-06-16 | MXN 281.98 | +0.26% | MXN 281.00 | MXN 285.40 | MXN 278.43 | 188.07K |
| 2026-06-15 | MXN 281.26 | +0.10% | MXN 280.05 | MXN 285.42 | MXN 276.17 | 267.89K |
| 2026-06-12 | MXN 280.99 | +2.49% | MXN 275.54 | MXN 282.31 | MXN 274.87 | 178.84K |
| 2026-06-11 | MXN 274.16 | +2.26% | MXN 268.64 | MXN 274.90 | MXN 266.80 | 210.61K |
| 2026-06-10 | MXN 268.11 | -0.74% | MXN 270.71 | MXN 273.90 | MXN 267.45 | 318.18K |
| 2026-06-09 | MXN 270.12 | +1.20% | MXN 272.37 | MXN 272.99 | MXN 266.74 | 385.06K |
| 2026-06-08 | MXN 266.92 | +0.32% | MXN 268.41 | MXN 269.88 | MXN 266.44 | 245.05K |
| 2026-06-05 | MXN 266.06 | -2.80% | MXN 270.00 | MXN 274.00 | MXN 266.03 | 350.55K |
| 2026-06-04 | MXN 273.72 | -0.64% | MXN 279.00 | MXN 279.00 | MXN 272.42 | 409.89K |
| 2026-06-03 | MXN 275.48 | -0.69% | MXN 276.90 | MXN 279.28 | MXN 274.06 | 268.55K |
| 2026-06-02 | MXN 277.39 | +1.24% | MXN 274.20 | MXN 282.69 | MXN 272.68 | 534.79K |
| 2026-06-01 | MXN 273.99 | -1.85% | MXN 281.00 | MXN 286.98 | MXN 273.00 | 708.34K |
| 2026-05-29 | MXN 279.15 | -1.02% | MXN 280.01 | MXN 283.25 | MXN 274.45 | 2.36M |
| 2026-05-28 | MXN 282.04 | -0.42% | MXN 280.00 | MXN 289.05 | MXN 279.23 | 635.81K |