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
2023-12-29 119.50 119.99 115.00 115.00 0.0M
2023-12-28 115.00 119.99 115.00 117.32 0.9M
2023-12-27 115.00 115.50 110.00 115.45 0.9M
2023-12-21 115.00 117.00 115.00 117.00 1.0M
2023-12-18 115.00 115.00 115.00 115.00 0.0M
2023-12-14 109.00 117.00 109.00 117.00 0.0M
2023-12-13 105.00 109.00 105.00 109.00 0.0M
2023-12-11 105.01 105.01 105.00 105.00 0.0M
2023-12-08 109.50 109.50 109.50 109.50 0.0M
2023-12-06 109.50 109.50 109.50 109.50 0.0M
2023-12-05 108.00 108.49 107.50 108.49 0.0M
2023-12-04 104.99 105.99 104.99 105.99 0.0M
2023-11-30 104.99 104.99 104.99 104.99 0.0M
2023-11-29 104.49 104.49 102.00 104.49 0.0M
2023-11-28 101.51 104.49 101.51 104.49 0.0M
2023-11-22 104.50 104.50 104.50 104.50 0.0M
2023-11-21 102.01 102.01 102.01 102.01 0.0M
2023-11-16 102.00 104.99 102.00 104.99 0.0M
2023-11-15 105.00 106.00 105.00 106.00 0.0M
2023-11-09 107.00 108.50 107.00 108.50 0.0M
2023-11-07 104.50 108.49 104.50 108.49 0.0M
2023-11-03 103.99 104.00 102.00 104.00 0.0M
2023-11-01 101.00 102.00 99.00 102.00 0.0M
2023-10-31 102.99 102.99 102.99 102.99 0.0M
2023-10-23 102.00 102.00 102.00 102.00 0.0M
2023-10-20 103.00 103.00 103.00 103.00 0.0M
2023-10-17 101.20 103.00 101.20 103.00 0.0M
2023-10-13 100.00 102.99 99.00 101.20 0.0M
2023-10-12 102.99 102.99 102.99 102.99 0.0M
2023-10-11 99.50 99.50 98.70 98.70 0.0M
2023-10-06 104.40 104.40 99.50 99.50 0.0M
2023-10-05 100.00 100.00 100.00 100.00 0.0M
2023-10-04 104.00 104.00 104.00 104.00 0.0M
2023-10-03 104.00 104.00 104.00 104.00 0.0M
2023-10-02 100.00 103.99 100.00 103.99 0.0M
2023-09-29 104.42 104.42 104.42 104.42 0.0M
2023-09-28 104.42 104.42 104.42 104.42 0.0M
2023-09-27 101.00 102.00 101.00 102.00 1.1M
2023-09-26 100.00 101.77 100.00 101.77 0.0M
2023-09-25 104.99 104.99 104.99 104.99 0.0M
2023-09-22 106.00 106.00 102.01 102.53 0.0M
2023-09-21 105.00 105.00 105.00 105.00 0.0M
2023-09-20 105.00 105.00 105.00 105.00 0.0M
2023-09-19 107.00 108.00 105.00 105.00 0.0M
2023-09-18 104.79 104.79 104.79 104.79 0.0M
2023-09-15 102.69 104.99 102.68 104.99 0.0M
2023-09-14 104.50 104.50 102.68 103.32 0.0M
2023-09-13 102.68 102.68 102.68 102.68 0.0M
2023-09-08 102.68 104.00 102.68 104.00 0.0M
2023-09-07 104.00 104.00 104.00 104.00 0.0M
2023-09-05 104.50 104.50 104.00 104.11 0.0M
2023-09-04 105.00 108.00 102.68 104.45 0.1M
2023-08-31 105.01 107.00 105.00 105.00 0.0M
2023-08-29 107.31 109.00 105.00 109.00 0.0M
2023-08-28 108.00 109.50 108.00 109.50 0.0M
2023-08-22 105.00 108.00 104.00 108.00 0.0M
2023-08-21 105.01 105.01 104.38 105.00 0.0M
2023-08-18 108.90 108.90 108.70 108.70 0.0M
2023-08-17 108.49 108.49 108.49 108.49 0.0M
2023-08-15 108.70 108.70 108.70 108.70 0.0M
2023-08-14 106.00 106.00 106.00 106.00 0.0M
2023-08-10 108.90 108.90 106.00 106.00 0.0M
2023-08-07 108.75 114.00 108.75 110.00 0.0M
2023-08-04 109.00 109.00 109.00 109.00 0.0M
2023-08-03 109.00 109.00 107.00 107.00 0.0M
2023-08-02 110.00 110.00 110.00 110.00 0.0M
2023-07-28 110.00 112.50 110.00 110.20 0.0M
2023-07-26 110.00 110.00 110.00 110.00 0.0M
2023-07-25 113.00 113.00 110.00 110.00 0.0M
2023-07-24 108.50 109.95 108.50 109.95 0.0M
2023-07-20 110.00 110.00 110.00 110.00 0.0M
2023-07-18 110.00 111.00 110.00 111.00 0.0M
2023-07-14 112.89 112.89 112.89 112.89 0.0M
2023-07-13 112.90 112.90 112.90 112.90 0.0M
2023-07-12 109.50 109.50 109.50 109.50 0.0M
2023-07-06 108.00 110.00 107.01 110.00 0.0M
2023-07-05 109.00 110.00 108.00 110.00 0.0M
2023-07-04 109.00 109.00 109.00 109.00 0.0M
2023-06-28 112.90 112.90 111.49 111.49 0.0M
2023-06-22 111.00 113.49 110.00 112.05 0.0M
2023-06-19 113.00 114.88 110.00 111.09 0.0M
2023-06-16 114.90 114.90 114.90 114.90 0.0M
2023-06-15 114.00 114.90 114.00 114.90 0.0M
2023-06-13 112.51 114.00 112.50 114.00 0.0M
2023-06-09 115.00 115.00 115.00 115.00 0.0M
2023-06-07 114.50 114.50 113.01 114.00 0.0M
2023-06-06 113.01 113.01 113.01 113.01 0.0M
2023-06-05 114.00 114.00 114.00 114.00 0.0M
2023-06-02 112.50 115.00 112.50 115.00 0.0M
2023-06-01 114.00 117.99 113.00 117.99 0.0M
2023-05-31 115.80 118.90 115.80 118.90 0.0M
2023-05-30 117.40 117.40 115.00 115.00 0.0M
2023-05-24 118.99 118.99 118.99 118.99 0.0M
2023-05-22 118.00 118.00 118.00 118.00 0.0M
2023-05-19 118.00 118.00 118.00 118.00 0.0M
2023-05-17 115.00 117.54 115.00 117.54 0.0M
2023-05-11 116.50 117.54 116.50 117.54 0.0M
2023-05-10 117.50 117.50 117.50 117.50 0.0M
2023-05-09 118.00 118.02 118.00 118.00 0.0M
2023-05-08 118.50 119.00 118.25 119.00 0.0M
2023-05-05 120.00 120.00 119.01 119.01 0.0M
2023-05-04 123.00 123.00 120.00 120.00 0.0M
2023-05-03 123.00 125.00 123.00 123.00 0.0M
2023-04-28 121.00 124.99 121.00 124.99 0.0M
2023-04-25 118.99 120.00 116.71 120.00 0.0M
2023-04-21 118.75 118.75 117.00 117.00 0.0M
2023-04-17 118.50 118.75 118.50 118.75 0.0M
2023-04-12 120.00 120.00 120.00 120.00 0.0M
2023-04-11 119.50 119.50 119.50 119.50 0.0M
2023-04-10 119.50 120.00 119.50 119.50 0.0M
2023-04-05 119.50 119.50 118.50 119.50 0.0M
2023-04-04 120.00 120.00 119.50 119.91 0.0M
2023-04-03 117.75 119.50 117.75 119.50 0.0M
2023-03-31 118.00 120.00 117.15 117.71 0.0M
2023-03-30 120.00 120.00 120.00 120.00 0.0M
2023-03-29 121.00 121.00 119.00 120.00 0.0M
2023-03-28 120.00 122.00 120.00 121.00 0.0M
2023-03-27 119.15 126.00 119.10 122.00 0.0M
2023-03-24 119.00 120.00 119.00 120.00 0.1M
2023-03-23 119.00 119.00 115.00 115.00 0.0M
2023-03-22 113.74 119.50 113.74 119.50 0.0M
2023-03-17 114.00 119.13 114.00 119.00 0.1M
2023-03-16 114.00 114.50 113.49 114.00 0.1M
2023-03-15 112.00 115.00 111.00 111.00 0.1M
2023-03-14 112.00 112.00 111.85 111.85 0.0M
2023-03-13 107.00 115.00 107.00 112.69 0.0M
2023-03-09 110.00 110.00 110.00 110.00 0.0M
2023-03-08 110.00 110.00 110.00 110.00 0.0M
2023-03-06 110.00 110.00 110.00 110.00 3.7M
2023-03-03 110.00 113.00 110.00 112.00 0.0M
2023-03-02 110.00 110.00 110.00 110.00 0.0M
2023-03-01 106.00 110.50 106.00 110.10 0.0M
2023-02-28 106.97 108.22 106.00 106.00 0.0M
2023-02-24 106.00 106.00 106.00 106.00 0.0M
2023-02-23 105.00 105.00 105.00 105.00 0.1M
2023-02-22 105.00 105.00 105.00 105.00 0.0M
2023-02-17 105.15 105.15 104.99 105.00 0.0M
2023-02-16 103.00 107.00 103.00 107.00 0.0M
2023-02-15 104.50 104.50 104.50 104.50 0.0M
2023-02-14 104.00 104.99 100.07 104.99 0.0M
2023-02-13 105.00 105.00 104.00 105.00 0.0M
2023-02-10 105.01 105.01 105.00 105.00 0.2M
2023-02-09 105.00 107.43 105.00 107.43 0.0M
2023-02-08 105.00 105.00 104.70 105.00 0.0M
2023-02-07 105.00 106.49 104.75 105.00 0.0M
2023-02-03 104.00 105.50 104.00 105.00 0.1M
2023-02-02 105.00 105.00 104.99 105.00 0.0M
2023-02-01 106.61 107.00 105.00 105.00 0.0M
2023-01-31 105.00 105.00 103.50 103.50 0.0M
2023-01-30 104.00 104.00 104.00 104.00 0.0M
2023-01-27 106.81 108.50 105.00 105.00 0.0M
2023-01-26 105.00 105.50 105.00 105.10 0.1M
2023-01-24 105.10 105.10 105.00 105.00 0.0M
2023-01-23 106.19 109.00 104.00 104.54 0.0M
2023-01-20 107.00 107.00 106.20 106.20 0.0M
2023-01-19 109.00 109.00 107.00 107.00 0.0M
2023-01-18 105.00 107.50 105.00 106.39 0.0M
2023-01-17 104.00 104.50 103.51 104.50 0.0M
2023-01-16 100.50 105.14 100.50 104.00 0.1M
2023-01-13 103.99 104.88 100.43 100.80 0.2M
2023-01-12 100.00 104.30 100.00 102.00 0.0M
2023-01-11 99.95 102.00 99.90 100.13 0.1M
2023-01-10 97.00 99.95 96.50 98.13 0.2M
2023-01-09 96.95 97.00 96.17 96.90 0.0M
2023-01-06 96.50 96.50 95.86 95.86 0.0M
2023-01-05 96.99 97.00 95.50 95.50 0.0M
2023-01-04 95.62 96.99 95.62 96.99 0.0M
2023-01-02 97.81 97.81 95.50 96.00 0.0M