Mercado abrirá em 9 h 20 min

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

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
170,92+3,45 (+2,06%)
No fechamento: 02:59PM CST
Período:
30 de nov. de 2022 - 30 de nov. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de nov. de 2023169,49171,50167,12170,92170,92431.075
29 de nov. de 2023165,00168,89164,79167,51167,51440.690
28 de nov. de 2023166,69167,81160,35165,14165,14416.501
27 de nov. de 2023169,36169,86165,79166,29166,29215.790
24 de nov. de 2023170,05170,05167,36169,00169,00121.532
23 de nov. de 2023164,48171,99164,48169,39169,3953.052
22 de nov. de 2023167,55169,50167,55168,98168,98224.076
21 de nov. de 2023167,42168,89166,17167,06167,06233.004
17 de nov. de 2023167,74171,00167,74168,81168,81226.952
16 de nov. de 2023171,65171,65167,26167,94167,94328.166
15 de nov. de 2023162,92172,00162,92171,80171,80291.079
14 de nov. de 2023164,97164,97159,47162,40162,40362.819
13 de nov. de 2023162,80163,35158,09160,47160,47519.646
10 de nov. de 2023165,75166,16163,12163,35163,3587.797
09 de nov. de 2023166,01166,29164,20164,68164,68222.494
08 de nov. de 2023169,78169,78165,09166,02166,02452.585
07 de nov. de 2023167,90171,49167,73169,78169,78377.890
06 de nov. de 2023162,07168,97161,33168,78168,78481.816
03 de nov. de 2023157,44162,64157,42162,28162,28495.460
01 de nov. de 2023147,50155,49147,50154,96154,96365.188
31 de out. de 2023147,05149,61146,77148,57148,57730.476
30 de out. de 2023148,21148,92146,33147,50147,50230.447
27 de out. de 2023151,18152,73147,27147,51147,51133.851
26 de out. de 2023151,29152,01149,85151,67151,67175.759
25 de out. de 2023151,61152,37149,00151,55151,55363.171
24 de out. de 2023151,00153,48150,57152,46152,46288.625
23 de out. de 2023148,88151,44147,73150,32150,32365.435
20 de out. de 2023152,01152,97148,07148,75148,75449.076
19 de out. de 2023155,78156,17150,62151,30151,30751.425
18 de out. de 2023156,46159,20155,40158,11158,112.625.945
17 de out. de 2023157,10158,51157,08158,50158,50670.367
16 de out. de 2023157,58158,15156,48156,71156,71203.203
13 de out. de 2023157,38157,87155,50157,24157,24209.963
12 de out. de 2023155,76158,35151,51157,28157,28302.351
11 de out. de 2023156,89158,73152,50155,39155,39626.301
10 de out. de 2023153,39159,35153,02156,64156,64383.529
09 de out. de 2023148,89154,97148,88152,93152,93343.757
06 de out. de 2023146,16152,64144,75151,49151,49285.732
05 de out. de 2023153,34153,34142,01148,00148,00732.677
04 de out. de 2023154,80157,25152,09155,23155,23145.706
03 de out. de 2023156,65159,30154,67156,00156,00237.036
02 de out. de 2023155,51158,22153,99157,21157,21203.323
29 de set. de 2023156,30158,28155,27155,27155,27451.156
28 de set. de 2023158,00159,55156,40158,12158,12174.929
27 de set. de 2023157,66159,62156,74158,59158,59221.706
26 de set. de 2023158,07159,20156,73156,73156,73245.372
25 de set. de 2023157,00158,62156,27157,57157,57287.181
22 de set. de 2023159,66160,57156,29157,04157,04436.142
21 de set. de 2023161,00161,74159,41160,03160,03177.197
20 de set. de 2023161,39162,38160,01160,60160,60223.911
19 de set. de 2023161,72162,51159,02161,75161,75193.939
18 de set. de 2023158,83163,00157,65161,72161,72461.882
15 de set. de 2023161,71162,63156,08157,44157,441.525.626
14 de set. de 2023163,28163,28161,15161,72161,72317.160
13 de set. de 2023163,77163,91160,49161,25161,25228.299
12 de set. de 2023164,69165,44163,79164,35164,35225.129
11 de set. de 2023165,13166,02164,00165,10165,1083.233
08 de set. de 2023164,06166,95162,30164,85164,85172.412
07 de set. de 2023163,19165,76162,90165,00165,00172.896
06 de set. de 2023161,98164,60161,95163,99163,99148.473
05 de set. de 2023162,79164,34161,02162,74162,74219.764
04 de set. de 2023166,40166,40164,02164,02164,0224.018
01 de set. de 2023164,59166,52163,30165,64165,64227.124
31 de ago. de 2023170,56171,63162,30162,83162,831.298.189
30 de ago. de 2023170,42171,50169,40169,50169,50210.547
29 de ago. de 2023166,86170,99166,86170,93170,93165.242
28 de ago. de 2023164,99170,44164,99166,40166,40257.276
25 de ago. de 2023164,70168,48163,96165,54165,54149.147
24 de ago. de 2023164,88166,47164,06164,70164,70189.585
23 de ago. de 2023165,16167,68164,77166,70166,70235.362
22 de ago. de 2023162,67164,99162,66164,66164,66169.514
21 de ago. de 2023166,05166,21161,75161,78161,78627.699
18 de ago. de 2023166,26168,08165,23166,53166,53140.861
17 de ago. de 2023168,51168,81166,50167,00167,00290.651
16 de ago. de 2023170,37170,37168,59168,59168,59212.645
15 de ago. de 2023166,46169,70165,55169,40169,40201.596
14 de ago. de 2023169,98170,00165,52166,15166,15216.839
11 de ago. de 2023166,09169,99166,09169,12169,12395.107
10 de ago. de 2023169,52169,76164,51167,32167,32742.805
09 de ago. de 2023167,98170,01167,25169,16169,16197.861
08 de ago. de 2023170,39171,45167,50167,98167,98165.427
07 de ago. de 2023171,24172,00169,70170,39170,39109.148
04 de ago. de 2023169,87173,30168,99171,96171,96107.479
03 de ago. de 2023168,21171,69167,76169,42169,42270.997
02 de ago. de 2023170,12170,91167,09168,87168,87321.954
01 de ago. de 2023174,00174,21171,32171,63171,63207.432
31 de jul. de 2023175,01176,80172,60174,18174,18506.810
28 de jul. de 2023177,57179,90174,90175,28175,28412.741
27 de jul. de 2023174,28178,70173,60176,29176,29209.305
26 de jul. de 2023175,45177,28173,86177,28177,28206.416
25 de jul. de 2023176,22176,65174,67175,29175,29138.837
24 de jul. de 2023170,12177,27170,11175,84175,84161.081
21 de jul. de 2023171,19172,79170,08172,51172,5159.955
20 de jul. de 2023170,21172,42169,05170,44170,4472.060
19 de jul. de 2023173,55174,23169,89172,21172,21189.006
18 de jul. de 2023172,18174,84171,06172,94172,94186.175
17 de jul. de 2023170,70172,65169,70171,53171,53132.599
14 de jul. de 2023175,16175,89171,90173,05173,05172.164
13 de jul. de 2023176,49176,92175,16176,82176,82162.051
12 de jul. de 2023176,58176,67175,12175,60175,60241.214
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...