Mercado fechado

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
181,66-3,00 (-1,62%)
No fechamento: 02:59PM CST
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 2023185,85186,40181,23181,66181,66150.964
26 de jan. de 2023184,83185,53181,55185,53185,53384.715
25 de jan. de 2023183,70184,01181,39183,19183,19184.307
24 de jan. de 2023184,40185,61182,16184,13184,13233.056
23 de jan. de 2023184,75187,14183,62184,64184,64215.427
20 de jan. de 2023180,43184,76178,37183,15183,15268.431
19 de jan. de 2023178,44180,80177,30179,36179,36339.345
18 de jan. de 2023179,12181,76177,91180,85180,85231.029
17 de jan. de 2023182,10182,10178,00178,02178,02411.941
16 de jan. de 2023178,95183,00178,76181,90181,90149.196
13 de jan. de 2023179,94179,94178,00178,94178,94297.557
12 de jan. de 2023180,60181,85177,51178,63178,63396.893
11 de jan. de 2023176,27184,98176,22180,31180,31489.022
10 de jan. de 2023175,43179,85172,08176,29176,29535.562
09 de jan. de 2023167,31175,00166,97172,65172,65449.083
06 de jan. de 2023166,37171,18163,60168,52168,52343.465
05 de jan. de 2023164,56168,46163,39166,88166,88406.773
04 de jan. de 2023161,69166,92161,56162,43162,43509.846
03 de jan. de 2023162,55163,96160,75163,67163,67119.289
02 de jan. de 2023161,00164,78159,75163,26163,2670.949
30 de dez. de 2022162,00164,62156,02158,55158,55420.316
29 de dez. de 2022164,06168,83162,57163,80163,80271.969
28 de dez. de 2022166,70167,15161,35162,87162,87239.135
27 de dez. de 2022167,93170,80166,88168,63168,63114.482
27 de dez. de 20225.294162 Dividendo
26 de dez. de 2022171,50171,99170,23170,99165,7036.418
26 de dez. de 20225.294162 Dividendo
23 de dez. de 2022167,59173,71167,07172,83162,35278.934
22 de dez. de 2022168,00170,73166,46166,54156,44291.969
21 de dez. de 2022165,26174,66165,26170,68160,33177.242
20 de dez. de 2022166,05170,93166,05169,50159,22347.805
19 de dez. de 2022170,81171,97167,93170,08159,77177.481
16 de dez. de 2022168,55171,38167,17170,08159,77966.872
15 de dez. de 2022171,27172,41168,86169,99159,68749.450
14 de dez. de 2022172,86173,87171,25171,61161,20384.487
13 de dez. de 2022175,00176,41171,59173,71163,18746.162
09 de dez. de 2022173,75174,87172,82173,10162,60198.607
08 de dez. de 2022172,11179,17171,95175,60164,95411.249
07 de dez. de 2022173,22176,64171,25172,02161,59470.253
06 de dez. de 2022171,25176,43171,25171,82161,40505.464
05 de dez. de 2022174,18174,40169,63171,58161,17317.207
02 de dez. de 2022173,00178,74173,00175,98165,31324.442
01 de dez. de 2022170,24176,00169,52174,53163,95785.973
30 de nov. de 2022165,39171,68162,13171,06160,692.111.770
29 de nov. de 2022168,47169,46164,92167,56157,40639.095
28 de nov. de 2022167,43169,76165,73168,16157,96303.479
25 de nov. de 2022169,48169,48165,83167,61157,45195.939
24 de nov. de 2022170,51171,45167,45168,14157,9450.064
23 de nov. de 2022167,48171,21167,38169,75159,46343.854
22 de nov. de 2022168,16172,42164,13165,86155,80686.673
18 de nov. de 2022169,75171,67168,33171,44161,04470.401
17 de nov. de 2022170,12170,71168,90170,69160,34317.413
16 de nov. de 2022163,42172,50163,42171,19160,81364.711
15 de nov. de 2022169,86171,31162,18163,43153,52353.899
14 de nov. de 2022168,70171,78164,93166,00155,93345.565
11 de nov. de 2022163,59168,88162,69168,34158,13372.717
10 de nov. de 2022162,03164,93161,04161,71151,90374.915
09 de nov. de 2022161,74162,44159,37161,81152,00311.532
08 de nov. de 2022159,97161,49157,39160,42150,69306.235
07 de nov. de 2022155,84160,00155,84159,70150,01232.962
04 de nov. de 2022154,21156,60154,21155,94146,48222.949
03 de nov. de 2022150,50155,55150,50153,99144,65348.349
01 de nov. de 2022150,13151,47148,86151,36142,18358.729
31 de out. de 2022147,90150,18147,37149,04140,00715.470
28 de out. de 2022145,20147,86144,17146,79137,89557.996
27 de out. de 2022144,20146,02142,99143,78135,06284.417
26 de out. de 2022142,05143,89140,51143,73135,01420.008
25 de out. de 2022141,21144,83139,23140,78132,24572.439
24 de out. de 2022140,99142,36138,80140,71132,18324.808
21 de out. de 2022139,23142,09137,11140,91132,36443.761
20 de out. de 2022136,98140,68134,42138,22129,841.102.077
19 de out. de 2022134,34142,50132,52136,76128,47541.015
18 de out. de 2022132,85135,98131,93134,31126,16683.068
17 de out. de 2022132,62134,35131,78132,33124,30494.096
14 de out. de 2022132,37133,28131,60132,80124,75802.855
13 de out. de 2022131,37134,85131,00131,55123,57645.104
12 de out. de 2022132,46133,60131,25132,90124,84512.729
11 de out. de 2022132,45135,33131,00132,74124,69751.791
10 de out. de 2022132,00133,54131,75132,52124,48662.079
07 de out. de 2022131,66133,82131,37132,33124,301.551.271
06 de out. de 2022133,69135,70131,54131,79123,803.081.015
05 de out. de 2022137,40137,40132,10132,23124,211.498.545
04 de out. de 2022139,00139,32135,43137,78129,42650.351
03 de out. de 2022137,49140,40136,53137,63129,281.251.664
30 de set. de 2022139,39141,21136,16137,01128,701.287.552
29 de set. de 2022139,46143,00137,77141,19132,631.055.713
28 de set. de 2022137,86141,76137,25139,77131,29789.781
27 de set. de 2022139,95140,80137,81138,11129,73927.706
26 de set. de 2022140,45145,74137,52139,12130,681.232.672
23 de set. de 2022137,66140,70136,68140,40131,89791.722
22 de set. de 2022139,52140,88137,57138,81130,391.164.919
21 de set. de 2022140,50142,46139,50140,32131,81503.692
20 de set. de 2022141,07142,57138,95141,38132,81689.142
19 de set. de 2022138,20141,29137,54140,68132,151.445.524
15 de set. de 2022137,53139,36134,68138,64130,232.443.749
14 de set. de 2022137,78138,24135,42137,53129,19598.215
13 de set. de 2022135,35138,99135,13137,55129,211.203.314
12 de set. de 2022140,16141,15133,34136,99128,68755.766
09 de set. de 2022138,80140,86138,22140,09131,59436.884
08 de set. de 2022137,13140,50137,11138,64130,23455.512
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...