Mercado abrirá em 4 h 16 min

Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRA.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
175,06-0,74 (-0,42%)
No fechamento: 01:59PM CST
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 2024174,71175,79172,32175,10175,10225.331
16 de abr. de 2024176,59177,12173,35175,40175,40203.452
15 de abr. de 2024179,56179,98176,00177,50177,50264.349
12 de abr. de 2024178,77181,71178,46180,58180,58179.244
11 de abr. de 2024182,20182,20178,43180,22180,22121.222
10 de abr. de 2024178,98185,00176,18181,45181,45215.127
09 de abr. de 2024186,36187,38180,10181,09181,09154.186
08 de abr. de 2024193,72193,75184,47184,99184,99474.473
05 de abr. de 2024182,56194,99182,15194,55194,55470.382
04 de abr. de 2024182,32183,46180,53182,65182,65146.867
03 de abr. de 2024177,49181,98177,49178,00178,00134.081
02 de abr. de 2024178,00179,02175,10175,95175,95355.753
01 de abr. de 2024177,52179,22175,03177,61177,61254.156
27 de mar. de 2024176,46176,98172,78176,41176,41277.544
26 de mar. de 2024173,82176,48169,99175,53175,53125.793
25 de mar. de 2024176,10176,99172,43172,67172,67115.628
22 de mar. de 2024178,20178,23174,50176,99176,99167.324
21 de mar. de 2024179,44179,88176,50176,84176,8477.089
20 de mar. de 2024177,38181,43176,96179,86179,86196.603
19 de mar. de 2024177,00182,11175,81177,48177,48138.277
15 de mar. de 2024180,07180,07174,08174,28174,281.020.153
14 de mar. de 2024180,57182,00179,27179,97179,97138.347
13 de mar. de 2024178,86182,00178,42178,60178,60170.244
12 de mar. de 2024178,61179,08176,35177,20177,20201.466
11 de mar. de 2024181,99183,00177,32178,62178,6270.190
08 de mar. de 2024183,08183,08177,96180,82180,8266.680
07 de mar. de 2024182,20183,98180,57180,93180,93109.838
06 de mar. de 2024185,23185,40180,09183,91183,91158.939
05 de mar. de 2024177,40185,50177,40185,32185,32172.238
04 de mar. de 2024181,93182,40176,75178,23178,23122.365
01 de mar. de 2024177,37182,86175,28180,37180,37149.701
29 de fev. de 2024178,25178,75173,39177,94177,94519.202
28 de fev. de 2024180,76180,76175,56178,13178,13143.878
27 de fev. de 2024181,14183,73180,45182,26182,26164.360
26 de fev. de 2024182,56183,43180,55181,01181,01177.139
23 de fev. de 2024184,33185,92182,07183,30183,30267.401
22 de fev. de 2024183,18186,00182,50184,11184,11385.054
21 de fev. de 2024183,63187,00181,97182,35182,35378.335
20 de fev. de 2024181,82187,19181,20185,00185,00468.138
19 de fev. de 2024181,19182,55177,87180,01180,0138.861
16 de fev. de 2024180,14182,98179,45179,45179,45320.961
15 de fev. de 2024178,39181,18177,57178,68178,68244.430
14 de fev. de 2024180,71181,74176,62178,12178,12161.816
13 de fev. de 2024181,30183,28178,50178,50178,50187.502
12 de fev. de 2024182,52184,94182,08183,60183,6080.180
09 de fev. de 2024180,95184,60180,48182,63182,63568.713
08 de fev. de 2024181,07184,00178,91182,60182,60395.575
07 de fev. de 2024178,87182,70178,04181,00181,00653.020
06 de fev. de 2024173,00182,91172,03179,00179,00515.467
02 de fev. de 2024168,06175,00166,56173,60173,60206.485
01 de fev. de 2024171,25172,49169,52170,00170,00295.693
31 de jan. de 2024170,36172,87168,51169,40169,40258.654
30 de jan. de 2024170,11170,91167,80169,60169,60309.557
29 de jan. de 2024167,01171,33167,01170,00170,00187.687
26 de jan. de 2024170,78170,79166,60169,79169,79151.677
25 de jan. de 2024169,15169,96167,11168,87168,87351.093
24 de jan. de 2024168,53169,19166,80168,60168,60187.900
23 de jan. de 2024167,00169,89166,09167,67167,67154.065
22 de jan. de 2024172,80172,81167,03168,61168,61109.696
19 de jan. de 2024168,98174,14168,84172,36172,36201.446
18 de jan. de 2024167,56170,03167,00168,14168,14178.222
17 de jan. de 2024166,33174,74165,06167,46167,46543.328
16 de jan. de 2024171,42172,73166,33167,29167,29173.579
15 de jan. de 2024173,98174,40171,35173,03173,0324.622
12 de jan. de 2024175,52176,97173,01173,94173,94127.340
11 de jan. de 2024175,08177,59175,03175,16175,16149.391
10 de jan. de 2024175,75177,40174,00176,75176,75140.215
09 de jan. de 2024180,31180,31173,37175,26175,26224.865
08 de jan. de 2024177,03181,54176,17180,31180,3195.014
05 de jan. de 2024175,24180,50175,24177,94177,94195.074
04 de jan. de 2024178,95180,99173,14173,27173,27153.206
03 de jan. de 2024182,50183,98178,81179,85179,85222.148
02 de jan. de 2024183,47183,50179,50183,09183,09153.094
29 de dez. de 2023182,44183,89182,44183,26183,2672.370
28 de dez. de 2023184,63184,63182,22183,67183,67101.187
27 de dez. de 2023183,14185,00182,95184,26184,26152.651
26 de dez. de 2023185,76185,76182,61183,81183,8158.269
22 de dez. de 2023182,97184,77182,00183,99183,99108.803
21 de dez. de 2023180,76183,60179,89183,15183,1590.471
20 de dez. de 2023183,33184,00178,00179,02179,02393.135
19 de dez. de 2023182,00185,96181,22184,00184,00385.096
18 de dez. de 2023174,39181,93173,01181,55181,55218.603
18 de dez. de 20232.660061 Dividendo
15 de dez. de 2023183,97183,97172,60175,02172,361.321.594
14 de dez. de 2023174,51183,00174,50178,69175,97546.912
13 de dez. de 2023167,28173,99167,28172,56169,94408.412
11 de dez. de 2023172,50172,98166,14166,21163,68376.251
08 de dez. de 2023172,00173,29169,66172,26169,64165.396
07 de dez. de 2023170,00173,92169,06169,84167,26710.350
06 de dez. de 2023174,90176,87172,13173,53170,89223.803
05 de dez. de 2023172,13176,48167,97174,79172,13149.775
04 de dez. de 2023169,72173,88169,72173,88171,24197.898
01 de dez. de 2023169,76170,34165,41169,74167,16268.346
30 de nov. de 2023169,49171,50167,12171,08168,48887.157
29 de nov. de 2023165,00168,89164,79167,51164,96440.690
28 de nov. de 2023166,69167,81160,35165,14162,63416.501
27 de nov. de 2023169,36169,86165,79166,29163,76215.790
24 de nov. de 2023170,05170,05167,36169,00166,43121.532
23 de nov. de 2023164,48171,99164,48169,39166,8253.052
22 de nov. de 2023167,55169,50167,55168,98166,41224.076
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...