Mercado abrirá em 3 h 6 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
138,11+0,95 (+0,69%)
No fechamento: 02:59PM CDT
Período:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 2022137,49140,40136,53137,63137,631.251.664
30 de set. de 2022139,39141,21136,16137,01137,011.287.552
29 de set. de 2022139,46143,00137,77141,19141,191.055.713
28 de set. de 2022137,86141,76137,25139,77139,77789.781
27 de set. de 2022139,95140,80137,81138,11138,11927.706
26 de set. de 2022140,45145,74137,52139,12139,121.232.672
23 de set. de 2022137,66140,70136,68140,40140,40791.722
22 de set. de 2022139,52140,88137,57138,81138,811.164.919
21 de set. de 2022140,50142,46139,50140,32140,32503.692
20 de set. de 2022141,07142,57138,95141,38141,38689.142
19 de set. de 2022138,20141,29137,54140,68140,681.445.524
15 de set. de 2022137,53139,36134,68138,64138,642.443.749
14 de set. de 2022137,78138,24135,42137,53137,53598.215
13 de set. de 2022135,35138,99135,13137,55137,551.203.314
12 de set. de 2022140,16141,15133,34136,99136,99755.766
09 de set. de 2022138,80140,86138,22140,09140,09436.884
08 de set. de 2022137,13140,50137,11138,64138,64455.512
07 de set. de 2022139,43139,97137,11138,12138,12359.766
07 de set. de 20222.540437 Dividendo
06 de set. de 2022143,71144,78141,40142,12139,58311.810
05 de set. de 2022142,88146,00142,43145,39142,7946.386
02 de set. de 2022142,61144,71141,95142,91140,36260.429
01 de set. de 2022141,98143,58139,00143,01140,45408.816
31 de ago. de 2022145,77146,63138,28141,61139,08927.127
30 de ago. de 2022145,99146,53142,95144,62142,03310.171
29 de ago. de 2022148,81148,81145,04146,35143,73307.575
26 de ago. de 2022147,52149,38146,98148,50145,8574.175
25 de ago. de 2022146,99149,45146,58148,83146,17213.992
24 de ago. de 2022148,00148,90146,10146,51143,89189.726
23 de ago. de 2022147,95149,95146,00148,60145,94254.395
22 de ago. de 2022149,60151,85146,99147,58144,94452.385
19 de ago. de 2022146,35152,15146,35151,53148,82541.463
18 de ago. de 2022147,21149,80146,67148,98146,32102.641
17 de ago. de 2022147,94149,42147,80149,19146,52207.140
16 de ago. de 2022147,14149,12147,14148,56145,90232.309
15 de ago. de 2022147,36148,34145,66146,25143,64317.133
12 de ago. de 2022146,00148,76146,00148,11145,46361.518
11 de ago. de 2022145,18147,00144,20145,81143,20341.097
10 de ago. de 2022145,86147,31143,57144,87142,28253.280
09 de ago. de 2022142,92145,84142,92144,82142,23235.765
08 de ago. de 2022145,14146,00142,66143,44140,88392.841
05 de ago. de 2022145,98146,84143,06144,56141,98411.389
04 de ago. de 2022145,77149,75143,37146,28143,67336.858
03 de ago. de 2022146,08147,43144,86146,96144,33893.389
02 de ago. de 2022147,50147,50144,28146,45143,83382.284
01 de ago. de 2022147,04148,56146,29147,00144,37246.000
29 de jul. de 2022144,99147,63144,85147,04144,41510.184
28 de jul. de 2022143,80146,29141,32145,20142,60325.371
27 de jul. de 2022141,50145,13140,40143,84141,27419.679
26 de jul. de 2022144,00145,23141,60142,50139,95354.169
25 de jul. de 2022141,50144,85141,50142,98140,42214.325
22 de jul. de 2022142,52144,49141,99143,72141,15269.961
21 de jul. de 2022141,38142,99139,16142,22139,68391.701
20 de jul. de 2022144,00144,41141,10141,33138,80469.972
19 de jul. de 2022144,47145,32141,22144,24141,66184.260
18 de jul. de 2022139,71145,25139,71144,16141,58441.487
15 de jul. de 2022141,89141,97138,95139,82137,32441.211
14 de jul. de 2022139,94141,90137,88141,45138,92402.832
13 de jul. de 2022144,07145,86139,00140,19137,681.009.134
12 de jul. de 2022147,69148,65144,02144,46141,88484.244
11 de jul. de 2022147,00148,55143,40148,05145,40231.572
08 de jul. de 2022147,01147,98144,94146,96144,33229.401
07 de jul. de 2022145,68146,79145,12146,17143,56226.936
06 de jul. de 2022146,16147,75143,35145,82143,21412.061
05 de jul. de 2022146,29147,48145,00145,83143,22842.534
04 de jul. de 2022146,28149,12145,96146,74144,12162.865
01 de jul. de 2022147,07148,99145,26147,26144,63400.434
30 de jun. de 2022145,53148,57145,52147,31144,68973.544
29 de jun. de 2022147,57149,26145,10148,59145,93681.802
28 de jun. de 2022146,94149,00146,30147,09144,46519.758
27 de jun. de 2022145,69149,60144,69147,03144,40763.344
24 de jun. de 2022144,92147,56143,50145,81143,201.791.343
23 de jun. de 2022144,15146,81143,02144,48141,90754.008
22 de jun. de 2022142,01146,88142,00145,81143,20551.326
21 de jun. de 2022142,82145,25141,60144,12141,54528.233
20 de jun. de 2022142,41143,45141,94142,57140,02203.293
17 de jun. de 2022143,01144,15141,16143,12140,561.242.326
16 de jun. de 2022142,71143,19140,04142,79140,24907.123
15 de jun. de 2022142,51145,69139,39143,93141,361.110.057
14 de jun. de 2022138,37143,43137,63141,62139,091.688.018
13 de jun. de 2022136,11140,05134,22138,51136,031.336.814
10 de jun. de 2022138,03139,41136,17137,12134,67871.426
09 de jun. de 2022137,70142,58137,00138,98136,501.879.084
08 de jun. de 2022138,93139,89138,50138,76136,281.295.463
07 de jun. de 2022140,93141,68135,49139,13136,642.007.213
06 de jun. de 2022143,63145,13139,37141,27138,74523.373
03 de jun. de 2022140,75144,35140,75143,74141,17607.700
02 de jun. de 2022142,68144,10140,00140,94138,42592.154
01 de jun. de 2022135,82147,30135,16142,33139,791.396.829
31 de mai. de 2022138,98138,98134,00135,17132,753.002.637
30 de mai. de 2022137,95140,68136,52139,22136,73596.969
27 de mai. de 2022143,70145,32136,69137,37134,912.945.677
26 de mai. de 2022152,00152,05142,82144,15141,571.074.985
25 de mai. de 2022157,44158,61150,26151,51148,80905.983
24 de mai. de 2022157,59159,08156,80158,74155,90456.359
23 de mai. de 2022156,57158,82155,20157,52154,70369.786
20 de mai. de 2022154,59157,13153,32156,57153,77524.398
19 de mai. de 2022147,31155,20147,31154,59151,83880.273
18 de mai. de 2022150,86150,88147,95148,59145,93431.799
17 de mai. de 2022149,00150,96148,22150,55147,86448.767
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...