PINFRA.MXPINFRA.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $265.78 | $266.05 | $257.95 | $257.97 | 150,527 |
| 1/14/2026 | $260.56 | $266.32 | $257.00 | $265.26 | 429,109 |
| 1/13/2026 | $259.00 | $264.98 | $258.42 | $259.27 | 302,556 |
| 1/12/2026 | $261.02 | $265.19 | $258.82 | $261.99 | 154,131 |
| 1/9/2026 | $264.47 | $265.20 | $257.17 | $260.47 | 264,468 |
| 1/8/2026 | $260.00 | $269.48 | $260.00 | $263.16 | 278,966 |
| 1/7/2026 | $267.48 | $268.75 | $263.17 | $265.81 | 189,256 |
| 1/6/2026 | $267.68 | $272.65 | $263.50 | $266.79 | 376,914 |
| 1/5/2026 | $262.01 | $269.12 | $262.01 | $266.35 | 193,502 |
| 1/2/2026 | $268.62 | $268.93 | $262.52 | $264.36 | 77,326 |
| 12/31/2025 | $267.00 | $270.05 | $262.07 | $267.34 | 257,974 |
| 12/30/2025 | $271.48 | $271.49 | $265.42 | $266.70 | 135,385 |
| 12/29/2025 | $271.59 | $271.87 | $268.89 | $269.81 | 138,539 |
| 12/26/2025 | $272.84 | $274.56 | $270.11 | $271.31 | 29,477 |
| 12/24/2025 | $275.24 | $275.25 | $271.78 | $272.66 | 21,086 |
| 12/23/2025 | $268.00 | $274.78 | $266.48 | $273.87 | 249,905 |
| 12/22/2025 | $271.31 | $271.31 | $262.19 | $267.69 | 328,210 |
| 12/19/2025 | $266.20 | $272.91 | $264.43 | $269.84 | 2.54M |
| 12/18/2025 | $266.98 | $267.16 | $263.54 | $265.78 | 377,320 |
| 12/17/2025 | $267.28 | $268.80 | $258.80 | $265.71 | 590,555 |
| 12/16/2025 | $266.90 | $267.16 | $262.15 | $264.30 | 181,701 |
| 12/15/2025 | $262.18 | $268.59 | $262.18 | $266.83 | 432,131 |
| 12/11/2025 | $261.10 | $267.40 | $259.36 | $265.06 | 252,894 |
| 12/10/2025 | $258.19 | $261.43 | $257.32 | $259.09 | 231,401 |
| 12/9/2025 | $259.09 | $263.10 | $258.58 | $260.11 | 337,303 |
| 12/8/2025 | $254.15 | $261.00 | $252.01 | $259.85 | 322,557 |
| 12/5/2025 | $258.22 | $259.99 | $253.04 | $254.15 | 214,055 |
| 12/4/2025 | $251.73 | $260.24 | $248.48 | $259.47 | 247,628 |
| 12/3/2025 | $248.21 | $252.79 | $246.03 | $251.86 | 338,940 |
| 12/2/2025 | $246.00 | $252.13 | $246.00 | $251.74 | 375,232 |
| 12/1/2025 | $251.00 | $251.47 | $245.02 | $246.00 | 262,858 |
| 11/28/2025 | $243.95 | $253.54 | $241.03 | $251.37 | 209,244 |
| 11/27/2025 | $249.24 | $249.24 | $244.00 | $246.87 | 35,149 |
| 11/26/2025 | $251.25 | $252.85 | $247.00 | $250.55 | 195,443 |
| 11/25/2025 | $241.50 | $248.58 | $240.11 | $248.00 | 494,048 |
| 11/24/2025 | $245.56 | $250.53 | $242.47 | $243.22 | 861,833 |
| 11/21/2025 | $249.14 | $249.97 | $239.04 | $245.56 | 312,325 |
| 11/20/2025 | $250.50 | $254.52 | $246.27 | $248.64 | 187,021 |
| 11/19/2025 | $246.58 | $255.90 | $246.58 | $250.32 | 268,369 |
| 11/18/2025 | $247.47 | $252.40 | $246.68 | $247.77 | 235,974 |
| 11/14/2025 | $250.95 | $250.95 | $244.51 | $247.47 | 318,973 |
| 11/13/2025 | $250.15 | $256.76 | $246.04 | $249.41 | 410,961 |
| 11/12/2025 | $255.00 | $257.62 | $250.72 | $251.41 | 227,095 |
| 11/11/2025 | $255.96 | $258.63 | $253.21 | $256.29 | 201,012 |
| 11/10/2025 | $251.11 | $255.99 | $250.55 | $253.94 | 183,253 |
| 11/7/2025 | $248.92 | $251.96 | $247.54 | $251.16 | 176,680 |
| 11/6/2025 | $254.00 | $257.79 | $247.13 | $248.04 | 248,841 |
| 11/5/2025 | $247.00 | $267.36 | $245.99 | $253.48 | 577,118 |
| 11/4/2025 | $241.59 | $249.90 | $239.80 | $245.77 | 202,957 |
| 11/3/2025 | $240.84 | $250.00 | $239.65 | $241.87 | 222,028 |
| 10/31/2025 | $240.00 | $244.73 | $236.54 | $240.61 | 376,319 |
| 10/30/2025 | $248.71 | $252.98 | $242.30 | $245.91 | 297,770 |
| 10/29/2025 | $239.45 | $251.00 | $239.45 | $249.96 | 276,234 |
| 10/28/2025 | $233.69 | $241.71 | $233.69 | $240.66 | 308,042 |
| 10/27/2025 | $229.00 | $235.22 | $226.75 | $233.73 | 342,774 |
| 10/24/2025 | $235.33 | $236.00 | $226.27 | $227.50 | 344,005 |
| 10/23/2025 | $229.75 | $234.78 | $228.51 | $234.16 | 261,490 |
| 10/22/2025 | $227.79 | $230.50 | $226.52 | $229.83 | 301,035 |
| 10/21/2025 | $230.22 | $230.22 | $226.13 | $227.72 | 226,327 |
| 10/20/2025 | $233.56 | $233.56 | $227.95 | $231.23 | 245,224 |
| 10/17/2025 | $242.62 | $243.13 | $231.55 | $232.09 | 216,608 |