Mercado abrirá em 4 h 36 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
172,84-3,80 (-2,15%)
No fechamento: 01:59PM CST
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 2024178,04181,91171,68172,84172,84263.819
21 de jun. de 2024178,48179,79175,57175,69175,691.399.610
20 de jun. de 2024172,50178,05172,50178,03178,03210.858
19 de jun. de 2024172,81175,01172,34174,05174,05101.412
18 de jun. de 2024173,33176,25171,84174,88174,88325.633
17 de jun. de 2024175,13175,52171,27172,15172,15128.926
14 de jun. de 2024172,98177,69172,98177,19177,19368.135
13 de jun. de 2024173,77177,92172,90172,97172,97565.187
12 de jun. de 2024175,10179,57173,78174,56174,56580.394
11 de jun. de 2024176,76179,88174,72176,94176,94311.183
10 de jun. de 2024176,80179,00174,77175,51175,51184.256
07 de jun. de 2024179,11179,66173,00175,17175,17529.246
06 de jun. de 2024182,00188,06177,04181,86181,86373.522
05 de jun. de 2024178,86182,32178,59181,99181,99210.724
04 de jun. de 2024177,50181,00171,85178,36178,36338.023
03 de jun. de 2024184,65184,65168,50173,72173,72657.826
31 de mai. de 2024189,61189,61185,40186,33186,33872.633
30 de mai. de 2024184,00191,53183,22190,39190,39227.395
29 de mai. de 2024181,91186,00181,33184,00184,00331.513
28 de mai. de 2024186,42186,42180,33181,73181,73503.182
27 de mai. de 2024183,42187,99183,42186,10186,10116.243
24 de mai. de 2024183,50187,93183,49183,84183,84500.741
23 de mai. de 2024187,20190,00183,88185,02185,02972.023
22 de mai. de 2024186,99192,48186,99188,88188,88287.199
21 de mai. de 2024186,30189,61183,01185,61185,61600.822
20 de mai. de 2024189,24191,88184,66188,96188,96132.958
17 de mai. de 2024191,03191,09188,01188,85188,85344.811
16 de mai. de 2024186,50192,50186,50191,49191,49180.271
15 de mai. de 2024182,25194,67182,16187,95187,95363.206
14 de mai. de 2024182,73183,34180,09182,25182,25200.987
13 de mai. de 2024192,00192,49182,83184,35184,35196.837
10 de mai. de 2024189,51191,88186,41189,86189,86157.305
09 de mai. de 2024183,22190,61183,00189,64189,64918.719
08 de mai. de 2024183,22188,12182,46185,59185,59198.316
07 de mai. de 2024183,57185,94183,40184,89184,89338.131
06 de mai. de 2024183,65188,44181,00184,92184,92641.310
03 de mai. de 2024183,54185,46180,35183,13183,13216.166
02 de mai. de 2024175,47183,71174,47181,40181,40274.714
30 de abr. de 2024175,99176,96171,59171,59171,59294.784
29 de abr. de 2024178,20179,09173,61174,41174,41233.383
26 de abr. de 2024174,26178,97174,26178,50178,50206.517
25 de abr. de 2024174,22175,00171,56174,29174,29344.034
24 de abr. de 2024177,50181,50173,46176,66176,66217.942
23 de abr. de 2024177,00181,53174,42180,30180,30302.372
22 de abr. de 2024174,60178,05173,09176,91176,91173.659
19 de abr. de 2024174,56175,56173,51174,05174,0576.106
18 de abr. de 2024175,97175,97173,04175,28175,28205.353
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...