Promotora y Operadora de Infraestr

PINFRAL
🏛️ mexico →
185.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.00 100.00 95.00 99.64 0.1M
2021-12-30 93.50 95.00 93.50 95.00 0.0M
2021-12-29 93.72 94.00 93.50 93.57 0.1M
2021-12-28 93.50 94.00 93.20 93.35 0.1M
2021-12-27 93.00 93.98 93.00 93.98 0.0M
2021-12-23 93.00 95.00 93.00 95.00 0.0M
2021-12-22 95.00 95.00 95.00 95.00 0.1M
2021-12-21 94.02 94.50 94.02 94.50 0.1M
2021-12-20 89.40 95.50 89.40 95.00 0.1M
2021-12-17 90.90 95.00 90.90 91.71 0.7M
2021-12-16 90.00 91.00 88.30 91.00 0.0M
2021-12-15 91.00 91.00 90.02 90.02 0.0M
2021-12-14 92.00 92.00 90.01 91.00 0.1M
2021-12-13 91.06 91.06 91.00 91.00 0.0M
2021-12-07 93.73 95.00 93.73 95.00 0.1M
2021-12-06 93.99 94.00 91.00 91.00 0.1M
2021-12-03 91.00 92.00 91.00 92.00 0.0M
2021-12-02 90.01 95.10 90.01 93.25 0.5M
2021-12-01 93.94 93.94 91.00 91.00 0.0M
2021-11-26 93.93 93.93 93.50 93.50 0.0M
2021-11-22 94.97 95.00 91.01 93.94 1.3M
2021-11-19 91.00 95.00 90.50 94.11 0.1M
2021-11-18 92.20 92.20 91.50 91.50 0.0M
2021-11-17 93.25 93.25 92.20 92.20 0.0M
2021-11-16 94.96 94.96 93.14 93.25 0.0M
2021-11-12 95.00 95.15 95.00 95.00 0.0M
2021-11-08 95.00 95.38 95.00 95.38 0.0M
2021-10-29 96.78 97.99 96.78 97.18 0.0M
2021-10-28 94.00 94.00 94.00 94.00 0.0M
2021-10-27 93.00 93.00 93.00 93.00 0.0M
2021-10-25 96.00 96.00 94.00 94.00 0.0M
2021-10-22 96.50 96.50 96.00 96.00 0.0M
2021-10-20 97.00 97.00 97.00 97.00 0.1M
2021-10-19 97.75 97.75 97.49 97.49 0.0M
2021-10-18 97.00 97.00 93.50 93.75 0.0M
2021-10-15 97.50 97.50 94.90 94.90 0.0M
2021-10-14 95.55 95.55 95.00 95.12 0.0M
2021-10-13 97.29 97.29 97.29 97.29 0.0M
2021-10-08 98.02 98.02 98.02 98.02 0.0M
2021-10-06 98.00 98.00 98.00 98.00 0.0M
2021-09-29 97.00 98.00 97.00 98.00 0.0M
2021-09-28 99.00 99.00 99.00 99.00 0.0M
2021-09-27 97.90 99.00 97.90 99.00 0.0M
2021-09-24 98.00 98.01 98.00 98.01 0.0M
2021-09-21 98.00 98.00 98.00 98.00 0.0M
2021-09-20 99.48 99.48 99.48 99.48 0.0M
2021-09-14 97.47 99.48 97.47 99.48 0.0M
2021-09-13 99.99 99.99 99.99 99.99 0.0M
2021-09-09 100.00 100.00 100.00 100.00 0.0M
2021-09-08 97.19 97.25 97.00 97.25 0.0M
2021-09-07 98.51 98.51 97.00 97.18 0.0M
2021-09-03 98.71 98.71 98.50 98.54 0.0M
2021-09-02 98.50 98.50 98.50 98.50 0.0M
2021-09-01 101.09 101.09 101.09 101.09 0.0M
2021-08-31 100.20 100.20 100.00 100.20 0.0M
2021-08-27 101.00 101.00 100.17 100.17 0.0M
2021-08-26 100.00 100.00 100.00 100.00 0.0M
2021-08-25 98.01 98.01 98.01 98.01 0.0M
2021-08-23 97.53 97.53 97.53 97.53 0.0M
2021-08-20 97.00 97.50 97.00 97.50 0.0M
2021-08-19 96.50 96.50 96.50 96.50 0.0M
2021-08-18 98.00 98.00 96.00 96.50 0.1M
2021-08-17 98.00 98.00 98.00 98.00 0.0M
2021-08-16 98.00 98.00 98.00 98.00 0.0M
2021-08-13 99.00 99.00 97.01 98.04 0.0M
2021-08-11 99.91 99.91 99.90 99.90 0.0M
2021-08-10 100.01 100.50 100.01 100.50 0.0M
2021-08-09 100.23 100.23 100.00 100.01 0.0M
2021-08-05 101.50 101.50 101.00 101.00 0.0M
2021-08-04 101.00 101.00 101.00 101.00 0.1M
2021-08-02 102.98 102.98 102.00 102.00 0.0M
2021-07-30 103.00 103.00 103.00 103.00 0.0M
2021-07-29 101.88 101.88 101.88 101.88 0.0M
2021-07-28 103.00 103.00 102.00 102.75 0.0M
2021-07-27 103.00 103.00 100.50 101.88 0.1M
2021-07-26 103.00 103.00 103.00 103.00 0.0M
2021-07-23 102.00 103.99 102.00 103.99 0.1M
2021-07-20 103.99 103.99 103.99 103.99 0.0M
2021-07-19 102.00 102.00 101.86 101.86 0.0M
2021-07-16 102.90 104.10 102.31 102.41 0.0M
2021-07-14 102.00 102.00 102.00 102.00 0.0M
2021-07-13 102.01 102.50 100.22 100.22 0.0M
2021-07-07 104.10 104.98 104.00 104.00 0.0M
2021-07-06 104.15 104.15 103.01 104.00 0.0M
2021-07-05 104.00 104.20 102.02 104.20 0.0M
2021-07-02 104.00 104.00 104.00 104.00 0.0M
2021-07-01 103.00 104.00 103.00 104.00 0.0M
2021-06-29 101.51 104.00 101.50 104.00 0.0M
2021-06-25 102.01 104.00 100.22 104.00 0.0M
2021-06-24 104.24 104.24 104.24 104.24 0.0M
2021-06-23 102.27 104.50 102.27 104.50 0.0M
2021-06-21 103.00 104.10 103.00 104.02 0.0M
2021-06-18 102.27 102.27 100.01 100.01 0.0M
2021-06-17 103.49 103.49 102.00 102.27 0.0M
2021-06-15 104.16 104.16 104.00 104.00 0.0M
2021-06-11 103.61 104.10 103.61 104.10 0.0M
2021-06-10 104.00 104.81 103.55 103.55 0.0M
2021-06-09 105.60 105.60 103.99 103.99 0.0M
2021-06-07 105.00 105.00 104.00 104.00 0.2M
2021-06-04 104.74 104.74 104.74 104.74 0.0M
2021-06-03 105.00 105.00 105.00 105.00 0.0M
2021-06-02 105.50 105.50 105.15 105.15 0.0M
2021-05-31 104.00 105.00 104.00 105.00 0.0M
2021-05-25 105.52 105.52 105.52 105.52 0.0M
2021-05-21 103.98 103.98 103.98 103.98 0.0M
2021-05-19 105.00 105.00 105.00 105.00 0.1M
2021-05-18 105.00 105.00 103.97 103.97 0.0M
2021-05-12 103.98 103.98 103.98 103.98 0.0M
2021-05-11 105.00 105.03 105.00 105.00 0.0M
2021-05-07 108.09 108.09 108.09 108.09 0.0M
2021-05-04 108.10 108.10 108.10 108.10 0.1M
2021-04-30 108.12 112.00 108.12 109.58 0.1M
2021-04-28 105.00 109.00 105.00 109.00 0.0M
2021-04-21 106.48 109.00 106.48 109.00 0.0M
2021-04-20 105.00 106.45 105.00 106.45 0.0M
2021-04-14 105.00 106.48 105.00 106.48 0.0M
2021-04-13 105.00 106.50 105.00 106.50 0.0M
2021-04-12 106.50 106.50 105.00 105.00 0.0M
2021-04-09 105.00 105.00 105.00 105.00 0.0M
2021-04-05 106.48 106.48 106.48 106.48 0.0M
2021-03-26 103.01 106.99 103.01 106.49 0.0M
2021-03-24 103.00 103.00 103.00 103.00 0.0M
2021-03-23 105.00 105.00 105.00 105.00 0.0M
2021-03-22 104.00 106.00 104.00 104.00 0.0M
2021-03-19 106.98 106.98 104.00 104.00 0.0M
2021-03-18 104.00 104.00 99.01 104.00 0.0M
2021-03-17 106.99 106.99 104.00 104.00 0.0M
2021-03-12 103.98 103.99 102.00 103.99 0.0M
2021-03-11 104.00 104.00 100.00 100.44 0.0M
2021-03-10 104.00 104.00 104.00 104.00 0.0M
2021-03-08 100.01 104.00 100.01 104.00 0.0M
2021-03-05 102.00 102.00 102.00 102.00 0.0M
2021-03-03 101.94 102.01 101.94 102.00 0.0M
2021-03-02 103.00 103.00 101.00 101.00 0.0M
2021-03-01 104.00 104.00 104.00 104.00 0.0M
2021-02-26 104.00 104.00 104.00 104.00 0.0M
2021-02-24 104.00 104.00 103.50 103.50 0.0M
2021-02-19 104.99 104.99 104.00 104.00 0.0M
2021-02-18 104.00 104.99 104.00 104.98 0.0M
2021-02-17 103.00 103.00 103.00 103.00 0.0M
2021-02-16 105.00 105.00 103.00 103.00 0.0M
2021-02-12 103.00 103.00 103.00 103.00 0.0M
2021-02-11 102.01 103.00 102.01 103.00 0.0M
2021-02-10 101.00 104.00 101.00 103.96 0.0M
2021-02-09 98.58 100.97 98.58 100.80 0.0M
2021-02-08 101.00 101.00 99.01 100.00 0.0M
2021-02-04 100.01 100.01 98.00 98.27 0.0M
2021-02-03 102.00 102.00 100.00 100.02 0.0M
2021-02-02 102.00 103.00 102.00 103.00 0.0M
2021-01-28 101.00 101.00 101.00 101.00 0.0M
2021-01-27 100.00 101.00 100.00 101.00 0.1M
2021-01-26 99.00 100.00 98.00 100.00 0.3M
2021-01-25 99.95 99.95 99.90 99.90 0.0M
2021-01-22 101.20 101.20 98.50 98.64 0.0M
2021-01-21 101.99 102.00 100.99 101.00 0.1M
2021-01-20 102.50 102.50 101.99 102.00 0.0M
2021-01-19 104.00 104.00 103.00 103.00 0.0M
2021-01-15 105.00 105.00 105.00 105.00 0.1M
2021-01-14 105.00 105.00 104.99 105.00 0.1M
2021-01-13 105.01 105.49 105.00 105.00 0.1M
2021-01-12 106.98 107.40 105.77 105.77 0.0M
2021-01-11 105.04 105.04 105.04 105.04 0.0M
2021-01-08 107.99 107.99 107.99 107.99 0.0M
2021-01-07 107.00 107.00 105.50 105.75 0.0M
2021-01-06 107.75 107.95 105.01 105.01 0.0M
2021-01-05 108.00 108.00 108.00 108.00 0.0M
2021-01-04 108.46 109.98 108.43 108.43 0.0M