Promotora y Operadora de Infraestructura SA PINFRA
BMV · Meksika · Ulaştırma
MXN 270,06+2,41 (+%0,90)
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · MXN · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | MXN 270,67 | +%1,00 | 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 |