Italia markets open in 4 hours 16 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0738 +0,0010 (+0,10%) Bitcoin EUR
55.516,11 +2.236,04 (+4,20%) CMC Crypto 200
1.285,37 +14,63 (+1,15%)
Promotora y Operadora de Infraestructura, S. A. B. de C. V. (PINFRA.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 175,47 | 183,71 | 174,47 | 182,19 | 182,19 | 274.578 |
| 30 apr 2024 | 175,99 | 176,96 | 171,59 | 171,59 | 171,59 | 294.784 |
| 29 apr 2024 | 178,20 | 179,09 | 173,61 | 174,41 | 174,41 | 233.383 |
| 26 apr 2024 | 174,26 | 178,97 | 174,26 | 178,50 | 178,50 | 206.517 |
| 25 apr 2024 | 174,22 | 175,00 | 171,56 | 174,29 | 174,29 | 344.034 |
| 24 apr 2024 | 177,50 | 181,50 | 173,46 | 176,66 | 176,66 | 217.942 |
| 23 apr 2024 | 177,00 | 181,53 | 174,42 | 180,30 | 180,30 | 302.372 |
| 22 apr 2024 | 174,60 | 178,05 | 173,09 | 176,91 | 176,91 | 173.659 |
| 19 apr 2024 | 174,56 | 175,56 | 173,51 | 174,05 | 174,05 | 76.106 |
| 18 apr 2024 | 175,97 | 175,97 | 173,04 | 175,28 | 175,28 | 205.353 |
| 17 apr 2024 | 174,71 | 175,79 | 172,32 | 175,10 | 175,10 | 225.331 |
| 16 apr 2024 | 176,59 | 177,12 | 173,35 | 175,40 | 175,40 | 203.452 |
| 15 apr 2024 | 179,56 | 179,98 | 176,00 | 177,50 | 177,50 | 264.349 |
| 12 apr 2024 | 178,77 | 181,71 | 178,46 | 180,58 | 180,58 | 179.244 |
| 11 apr 2024 | 182,20 | 182,20 | 178,43 | 180,22 | 180,22 | 121.222 |
| 10 apr 2024 | 178,98 | 185,00 | 176,18 | 181,45 | 181,45 | 215.127 |
| 09 apr 2024 | 186,36 | 187,38 | 180,10 | 181,09 | 181,09 | 154.186 |
| 08 apr 2024 | 193,72 | 193,75 | 184,47 | 184,99 | 184,99 | 474.473 |
| 05 apr 2024 | 182,56 | 194,99 | 182,15 | 194,55 | 194,55 | 470.382 |
| 04 apr 2024 | 182,32 | 183,46 | 180,53 | 182,65 | 182,65 | 146.867 |
| 03 apr 2024 | 177,49 | 181,98 | 177,49 | 178,00 | 178,00 | 134.081 |
| 02 apr 2024 | 178,00 | 179,02 | 175,10 | 175,95 | 175,95 | 355.753 |
| 01 apr 2024 | 177,52 | 179,22 | 175,03 | 177,61 | 177,61 | 254.156 |
| 27 mar 2024 | 176,46 | 176,98 | 172,78 | 176,41 | 176,41 | 277.544 |
| 26 mar 2024 | 173,82 | 176,48 | 169,99 | 175,53 | 175,53 | 125.793 |
| 25 mar 2024 | 176,10 | 176,99 | 172,43 | 172,67 | 172,67 | 115.628 |
| 22 mar 2024 | 178,20 | 178,23 | 174,50 | 176,99 | 176,99 | 167.324 |
| 21 mar 2024 | 179,44 | 179,88 | 176,50 | 176,84 | 176,84 | 77.089 |
| 20 mar 2024 | 177,38 | 181,43 | 176,96 | 179,86 | 179,86 | 196.603 |
| 19 mar 2024 | 177,00 | 182,11 | 175,81 | 177,48 | 177,48 | 138.277 |
| 15 mar 2024 | 180,07 | 180,07 | 174,08 | 174,28 | 174,28 | 1.020.153 |
| 14 mar 2024 | 180,57 | 182,00 | 179,27 | 179,97 | 179,97 | 138.347 |
| 13 mar 2024 | 178,86 | 182,00 | 178,42 | 178,60 | 178,60 | 170.244 |
| 12 mar 2024 | 178,61 | 179,08 | 176,35 | 177,20 | 177,20 | 201.466 |
| 11 mar 2024 | 181,99 | 183,00 | 177,32 | 178,62 | 178,62 | 70.190 |
| 08 mar 2024 | 183,08 | 183,08 | 177,96 | 180,82 | 180,82 | 66.680 |
| 07 mar 2024 | 182,20 | 183,98 | 180,57 | 180,93 | 180,93 | 109.838 |
| 06 mar 2024 | 185,23 | 185,40 | 180,09 | 183,91 | 183,91 | 158.939 |
| 05 mar 2024 | 177,40 | 185,50 | 177,40 | 185,32 | 185,32 | 172.238 |
| 04 mar 2024 | 181,93 | 182,40 | 176,75 | 178,23 | 178,23 | 122.365 |
| 01 mar 2024 | 177,37 | 182,86 | 175,28 | 180,37 | 180,37 | 149.701 |
| 29 feb 2024 | 178,25 | 178,75 | 173,39 | 177,94 | 177,94 | 519.202 |
| 28 feb 2024 | 180,76 | 180,76 | 175,56 | 178,13 | 178,13 | 143.878 |
| 27 feb 2024 | 181,14 | 183,73 | 180,45 | 182,26 | 182,26 | 164.360 |
| 26 feb 2024 | 182,56 | 183,43 | 180,55 | 181,01 | 181,01 | 177.139 |
| 23 feb 2024 | 184,33 | 185,92 | 182,07 | 183,30 | 183,30 | 267.401 |
| 22 feb 2024 | 183,18 | 186,00 | 182,50 | 184,11 | 184,11 | 385.054 |
| 21 feb 2024 | 183,63 | 187,00 | 181,97 | 182,35 | 182,35 | 378.335 |
| 20 feb 2024 | 181,82 | 187,19 | 181,20 | 185,00 | 185,00 | 468.138 |
| 19 feb 2024 | 181,19 | 182,55 | 177,87 | 180,01 | 180,01 | 38.861 |
| 16 feb 2024 | 180,14 | 182,98 | 179,45 | 179,45 | 179,45 | 320.961 |
| 15 feb 2024 | 178,39 | 181,18 | 177,57 | 178,68 | 178,68 | 244.430 |
| 14 feb 2024 | 180,71 | 181,74 | 176,62 | 178,12 | 178,12 | 161.816 |
| 13 feb 2024 | 181,30 | 183,28 | 178,50 | 178,50 | 178,50 | 187.502 |
| 12 feb 2024 | 182,52 | 184,94 | 182,08 | 183,60 | 183,60 | 80.180 |
| 09 feb 2024 | 180,95 | 184,60 | 180,48 | 182,63 | 182,63 | 568.713 |
| 08 feb 2024 | 181,07 | 184,00 | 178,91 | 182,60 | 182,60 | 395.575 |
| 07 feb 2024 | 178,87 | 182,70 | 178,04 | 181,00 | 181,00 | 653.020 |
| 06 feb 2024 | 173,00 | 182,91 | 172,03 | 179,00 | 179,00 | 515.467 |
| 02 feb 2024 | 168,06 | 175,00 | 166,56 | 173,60 | 173,60 | 206.485 |
| 01 feb 2024 | 171,25 | 172,49 | 169,52 | 170,00 | 170,00 | 295.693 |
| 31 gen 2024 | 170,36 | 172,87 | 168,51 | 169,40 | 169,40 | 258.654 |
| 30 gen 2024 | 170,11 | 170,91 | 167,80 | 169,60 | 169,60 | 309.557 |
| 29 gen 2024 | 167,01 | 171,33 | 167,01 | 170,00 | 170,00 | 187.687 |
| 26 gen 2024 | 170,78 | 170,79 | 166,60 | 169,79 | 169,79 | 151.677 |
| 25 gen 2024 | 169,15 | 169,96 | 167,11 | 168,87 | 168,87 | 351.093 |
| 24 gen 2024 | 168,53 | 169,19 | 166,80 | 168,60 | 168,60 | 187.900 |
| 23 gen 2024 | 167,00 | 169,89 | 166,09 | 167,67 | 167,67 | 154.065 |
| 22 gen 2024 | 172,80 | 172,81 | 167,03 | 168,61 | 168,61 | 109.696 |
| 19 gen 2024 | 168,98 | 174,14 | 168,84 | 172,36 | 172,36 | 201.446 |
| 18 gen 2024 | 167,56 | 170,03 | 167,00 | 168,14 | 168,14 | 178.222 |
| 17 gen 2024 | 166,33 | 174,74 | 165,06 | 167,46 | 167,46 | 543.328 |
| 16 gen 2024 | 171,42 | 172,73 | 166,33 | 167,29 | 167,29 | 173.579 |
| 15 gen 2024 | 173,98 | 174,40 | 171,35 | 173,03 | 173,03 | 24.622 |
| 12 gen 2024 | 175,52 | 176,97 | 173,01 | 173,94 | 173,94 | 127.340 |
| 11 gen 2024 | 175,08 | 177,59 | 175,03 | 175,16 | 175,16 | 149.391 |
| 10 gen 2024 | 175,75 | 177,40 | 174,00 | 176,75 | 176,75 | 140.215 |
| 09 gen 2024 | 180,31 | 180,31 | 173,37 | 175,26 | 175,26 | 224.865 |
| 08 gen 2024 | 177,03 | 181,54 | 176,17 | 180,31 | 180,31 | 95.014 |
| 05 gen 2024 | 175,24 | 180,50 | 175,24 | 177,94 | 177,94 | 195.074 |
| 04 gen 2024 | 178,95 | 180,99 | 173,14 | 173,27 | 173,27 | 153.206 |
| 03 gen 2024 | 182,50 | 183,98 | 178,81 | 179,85 | 179,85 | 222.148 |
| 02 gen 2024 | 183,47 | 183,50 | 179,50 | 183,09 | 183,09 | 153.094 |
| 29 dic 2023 | 182,44 | 183,89 | 182,44 | 183,26 | 183,26 | 72.370 |
| 28 dic 2023 | 184,63 | 184,63 | 182,22 | 183,67 | 183,67 | 101.187 |
| 27 dic 2023 | 183,14 | 185,00 | 182,95 | 184,26 | 184,26 | 152.651 |
| 26 dic 2023 | 185,76 | 185,76 | 182,61 | 183,81 | 183,81 | 58.269 |
| 22 dic 2023 | 182,97 | 184,77 | 182,00 | 183,99 | 183,99 | 108.803 |
| 21 dic 2023 | 180,76 | 183,60 | 179,89 | 183,15 | 183,15 | 90.471 |
| 20 dic 2023 | 183,33 | 184,00 | 178,00 | 179,02 | 179,02 | 393.135 |
| 19 dic 2023 | 182,00 | 185,96 | 181,22 | 184,00 | 184,00 | 385.096 |
| 18 dic 2023 | 174,39 | 181,93 | 173,01 | 181,55 | 181,55 | 218.603 |
| 18 dic 2023 | 2.660061 Dividendo | |||||
| 15 dic 2023 | 183,97 | 183,97 | 172,60 | 175,02 | 172,36 | 1.321.594 |
| 14 dic 2023 | 174,51 | 183,00 | 174,50 | 178,69 | 175,97 | 546.912 |
| 13 dic 2023 | 167,28 | 173,99 | 167,28 | 172,56 | 169,94 | 408.412 |
| 11 dic 2023 | 172,50 | 172,98 | 166,14 | 166,21 | 163,68 | 376.251 |
| 08 dic 2023 | 172,00 | 173,29 | 169,66 | 172,26 | 169,64 | 165.396 |
| 07 dic 2023 | 170,00 | 173,92 | 169,06 | 169,84 | 167,26 | 710.350 |
| 06 dic 2023 | 174,90 | 176,87 | 172,13 | 173,53 | 170,89 | 223.803 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.