UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,330.50 +19.50 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,129.27 -2,056.02 (-4.27%)
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRAL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:56PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 118.50 | 122.00 | 118.50 | 122.00 | 122.00 | 27,048 |
| 29 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 Apr 2024 | 115.50 | 120.01 | 115.50 | 120.00 | 120.00 | 6,019 |
| 25 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 24 Apr 2024 | 119.98 | 120.00 | 119.98 | 120.00 | 120.00 | 11,626 |
| 23 Apr 2024 | 119.00 | 119.65 | 119.00 | 119.65 | 119.65 | 61,484 |
| 22 Apr 2024 | 118.00 | 119.58 | 118.00 | 119.58 | 119.58 | 15,641 |
| 19 Apr 2024 | 117.99 | 118.00 | 117.99 | 118.00 | 118.00 | 8,082 |
| 18 Apr 2024 | 115.20 | 115.20 | 115.06 | 115.06 | 115.06 | 203 |
| 17 Apr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 16 Apr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 15 Apr 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | 592 |
| 12 Apr 2024 | 115.49 | 115.49 | 114.88 | 114.88 | 114.88 | 2,810 |
| 11 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 101 |
| 10 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 09 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 20,050 |
| 08 Apr 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
| 05 Apr 2024 | 118.00 | 119.71 | 118.00 | 119.70 | 119.70 | 940 |
| 04 Apr 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,781,017 |
| 03 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 02 Apr 2024 | 113.71 | 114.50 | 113.71 | 114.50 | 114.50 | 3,227 |
| 01 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 455 |
| 27 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 26 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 25 Mar 2024 | 112.00 | 114.50 | 112.00 | 114.50 | 114.50 | 152,451 |
| 22 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | 1,017 |
| 21 Mar 2024 | 114.99 | 115.00 | 114.99 | 115.00 | 115.00 | 622 |
| 20 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 Mar 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 450 |
| 15 Mar 2024 | 113.49 | 114.00 | 113.49 | 114.00 | 114.00 | 4,593 |
| 14 Mar 2024 | 115.00 | 115.00 | 112.70 | 112.70 | 112.70 | 5,420 |
| 13 Mar 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 8,866 |
| 12 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 4,946 |
| 11 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 2,244 |
| 08 Mar 2024 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 2,832 |
| 07 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 747 |
| 06 Mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 05 Mar 2024 | 113.00 | 114.99 | 113.00 | 114.60 | 114.60 | 6,398 |
| 04 Mar 2024 | 112.20 | 113.00 | 112.20 | 112.50 | 112.50 | 7,916 |
| 01 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 29 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 231 |
| 28 Feb 2024 | 114.96 | 114.96 | 112.00 | 112.00 | 112.00 | 8,223 |
| 27 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 26 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 382 |
| 23 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | 783 |
| 22 Feb 2024 | 113.00 | 113.00 | 110.00 | 111.99 | 111.99 | 20,147 |
| 21 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 20 Feb 2024 | 112.99 | 114.50 | 110.00 | 114.00 | 114.00 | 9,531 |
| 19 Feb 2024 | 110.00 | 110.01 | 110.00 | 110.01 | 110.01 | 9,606 |
| 16 Feb 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 9,574 |
| 15 Feb 2024 | 113.90 | 113.92 | 110.05 | 110.05 | 110.05 | 903 |
| 14 Feb 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | 314 |
| 13 Feb 2024 | 113.00 | 113.98 | 111.00 | 113.98 | 113.98 | 4,923 |
| 12 Feb 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
| 09 Feb 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
| 08 Feb 2024 | 117.50 | 117.50 | 117.45 | 117.49 | 117.49 | 10,408 |
| 07 Feb 2024 | 112.00 | 117.49 | 112.00 | 117.49 | 117.49 | 404 |
| 06 Feb 2024 | 112.00 | 112.90 | 110.00 | 112.90 | 112.90 | 16,241 |
| 02 Feb 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| 01 Feb 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
| 31 Jan 2024 | 114.00 | 114.00 | 113.61 | 113.61 | 113.61 | 21,041 |
| 30 Jan 2024 | 112.00 | 113.99 | 111.50 | 113.99 | 113.99 | 7,745 |
| 29 Jan 2024 | 114.90 | 118.00 | 112.00 | 112.01 | 112.01 | 12,452 |
| 26 Jan 2024 | 114.97 | 114.99 | 114.97 | 114.99 | 114.99 | 7,818 |
| 25 Jan 2024 | 114.99 | 115.00 | 114.99 | 115.00 | 115.00 | 447 |
| 24 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 23 Jan 2024 | 113.50 | 115.00 | 112.73 | 115.00 | 115.00 | 8,226 |
| 22 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 19 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 100 |
| 18 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 17 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 128 |
| 16 Jan 2024 | 114.70 | 119.99 | 113.09 | 116.00 | 116.00 | 25,406 |
| 15 Jan 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 200 |
| 12 Jan 2024 | 113.00 | 114.85 | 113.00 | 114.85 | 114.85 | 360,535 |
| 11 Jan 2024 | 114.88 | 114.88 | 111.00 | 111.00 | 111.00 | 359,699 |
| 10 Jan 2024 | 113.11 | 113.11 | 111.00 | 111.00 | 111.00 | 1,144 |
| 09 Jan 2024 | 115.00 | 115.00 | 114.99 | 114.99 | 114.99 | 941,687 |
| 08 Jan 2024 | 115.00 | 115.22 | 115.00 | 115.00 | 115.00 | 941,813 |
| 05 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 04 Jan 2024 | 115.12 | 115.12 | 115.00 | 115.00 | 115.00 | 1,000,007 |
| 03 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 950,002 |
| 02 Jan 2024 | 114.77 | 114.77 | 114.75 | 114.75 | 114.75 | 1,662 |
| 29 Dec 2023 | 119.50 | 119.99 | 115.00 | 115.00 | 115.00 | 19,589 |
| 28 Dec 2023 | 115.00 | 119.99 | 115.00 | 119.99 | 119.99 | 949,404 |
| 27 Dec 2023 | 115.00 | 115.50 | 110.00 | 115.45 | 115.45 | 941,338 |
| 26 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 22 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 21 Dec 2023 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,914,454 |
| 20 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 19 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 18 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 18 Dec 2023 | 2.660061 Dividend | |||||
| 15 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 114.34 | - |
| 14 Dec 2023 | 109.00 | 117.00 | 109.00 | 117.00 | 114.34 | 7,497 |
| 13 Dec 2023 | 105.00 | 109.00 | 105.00 | 109.00 | 106.52 | 1,196 |
| 11 Dec 2023 | 105.01 | 105.01 | 105.00 | 105.00 | 102.61 | 1,856 |
| 08 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 107.01 | 100 |
| 07 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 107.01 | - |
| 06 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 107.01 | 716 |
| 05 Dec 2023 | 108.00 | 108.49 | 107.50 | 108.49 | 106.02 | 4,861 |
| *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.