Promotora y Operadora de Infraestructura SAB de CV (PINFRA)

PINFRA
🏛️ 멕시코 →
244.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 248.29 248.29 248.29 248.29 0.0K
07:35 247.43 247.43 247.43 247.43 0.0K
07:40 247.86 247.86 246.13 247.62 2.2K
07:45 248.29 249.88 248.19 249.81 2.2K
07:50 248.41 250.89 248.41 250.11 3.6K
07:55 249.69 249.99 249.59 249.64 1.2K
08:00 249.63 249.64 248.92 249.17 1.0K
08:05 248.92 249.15 248.30 249.15 0.9K
08:10 249.60 249.93 248.94 248.95 0.9K
08:15 248.96 248.96 248.30 248.53 2.4K
08:20 248.42 248.72 248.42 248.69 1.0K
08:25 248.69 248.73 248.69 248.69 1.6K
08:30 248.69 248.73 248.69 248.69 2.0K
08:35 248.69 248.73 248.69 248.70 1.8K
08:40 248.71 248.73 248.69 248.69 1.4K
08:45 248.70 248.71 248.69 248.69 2.0K
08:50 248.69 248.96 248.69 248.96 1.7K
08:55 248.74 250.51 248.70 250.51 1.4K
09:00 250.34 250.73 249.64 250.15 1.3K
09:05 250.16 250.49 249.31 249.98 2.0K
09:10 249.96 249.96 249.28 249.29 2.2K
09:15 249.59 250.18 249.23 249.58 2.5K
09:20 249.61 250.22 248.94 250.13 2.6K
09:25 249.20 250.29 248.72 250.21 5.6K
09:30 250.00 250.31 250.00 250.24 1.3K
09:35 250.25 250.30 250.25 250.30 1.1K
09:40 250.29 250.97 250.28 250.35 2.1K
09:45 250.78 250.78 250.37 250.48 0.6K
09:50 250.55 251.01 250.55 251.00 1.8K
09:55 250.97 250.98 250.96 250.98 0.7K
10:00 250.98 250.98 250.97 250.98 0.5K
10:05 250.98 251.10 250.95 251.10 1.7K
10:10 251.00 251.03 251.00 251.03 0.5K
10:15 251.00 252.41 251.00 252.37 2.3K
10:20 251.96 251.96 251.59 251.59 0.5K
10:25 251.55 251.68 251.36 251.38 0.7K
10:30 251.68 251.68 251.34 251.36 0.6K
10:35 250.79 251.43 250.79 251.37 1.7K
10:40 251.40 251.99 251.36 251.99 3.3K
10:45 251.90 251.90 251.81 251.81 0.2K
10:50 251.93 251.93 251.92 251.92 0.8K
10:55 251.85 251.90 251.23 251.90 1.0K
11:00 251.92 251.97 251.92 251.97 0.2K
11:05 251.84 251.97 251.74 251.74 1.6K
11:10 251.69 251.99 251.61 251.98 2.2K
11:15 251.98 251.99 251.91 251.99 0.9K
11:20 251.98 251.98 251.83 251.85 1.4K
11:25 251.84 251.93 251.17 251.50 1.4K
11:30 251.50 251.52 251.49 251.50 0.7K
11:35 251.52 252.00 251.52 252.00 1.0K
11:40 251.99 252.00 251.99 252.00 0.9K
11:45 252.00 252.00 252.00 252.00 0.2K
11:50 252.00 252.00 251.70 251.84 1.6K
11:55 251.91 252.05 251.76 251.99 1.4K
12:00 251.95 251.96 251.91 251.93 0.6K
12:05 251.94 251.95 251.77 251.95 1.5K
12:10 251.94 251.96 251.73 251.96 1.1K
12:15 251.92 252.00 251.92 251.95 0.6K
12:20 251.94 252.02 251.69 251.98 1.4K
12:25 251.98 251.99 251.94 251.97 0.5K
12:30 251.97 252.82 251.97 252.82 1.4K
12:35 252.72 252.88 252.17 252.17 1.8K
12:40 252.18 252.78 252.18 252.70 1.1K
12:45 252.75 252.76 252.58 252.72 0.6K
12:50 252.72 252.73 252.13 252.40 2.8K
12:55 252.66 252.69 252.05 252.69 2.0K
13:00 252.65 252.69 252.13 252.65 2.0K
13:05 252.64 252.73 252.64 252.68 1.7K
13:10 252.63 252.67 252.62 252.62 1.7K
13:15 252.63 252.66 252.25 252.29 3.6K
13:20 252.29 252.92 252.28 252.86 2.3K
13:25 253.00 253.00 252.60 252.74 2.1K
13:30 252.73 252.75 252.72 252.75 1.3K
13:35 252.74 252.75 252.73 252.74 0.8K
13:40 252.75 253.58 252.69 253.42 11.3K
13:45 253.64 254.00 253.10 253.86 7.3K
13:50 253.88 254.00 253.62 253.98 7.2K
13:55 253.89 254.00 252.92 252.92 27.1K
14:55 253.44 253.44 253.44 253.44 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 246.19 248.70 244.02 244.93 0.2M
2025-09-25 253.49 253.49 243.04 245.47 0.3M
2025-09-24 252.00 255.99 249.02 251.76 0.2M
2025-09-23 248.29 254.00 246.13 253.44 0.2M
2025-09-22 244.79 249.04 241.03 248.29 0.8M
2025-09-19 249.05 250.29 243.04 243.63 3.0M
2025-09-18 250.13 252.91 246.49 249.29 0.3M
2025-09-17 248.97 250.98 243.00 249.39 0.4M
2025-09-15 251.56 252.42 246.28 249.58 0.2M
2025-09-12 251.41 254.00 249.51 251.12 0.2M
2025-09-11 245.00 252.00 244.40 251.42 0.2M
2025-09-10 244.74 246.12 242.03 245.00 0.2M
2025-09-09 242.17 245.73 242.05 244.70 0.3M
2025-09-08 246.95 247.42 238.27 243.39 0.1M
2025-09-05 244.63 248.43 243.31 245.73 0.1M
2025-09-04 247.46 249.05 244.00 245.86 0.3M
2025-09-03 245.66 249.82 243.17 248.71 0.2M
2025-09-02 231.07 246.70 231.01 244.58 0.2M
2025-09-01 232.34 236.00 231.26 235.00 0.1M
2025-08-29 236.27 236.71 231.31 233.51 0.4M
2025-08-28 235.42 237.06 233.24 235.50 0.5M
2025-08-27 230.98 233.89 229.58 233.20 0.2M
2025-08-26 233.20 236.38 230.45 232.54 0.7M
2025-08-25 234.61 235.99 231.10 233.50 0.4M
2025-08-22 231.01 235.89 231.01 234.71 0.1M
2025-08-21 233.90 234.84 230.27 232.96 0.1M
2025-08-20 230.01 236.98 229.91 234.42 0.3M
2025-08-19 233.00 236.43 230.44 232.79 0.1M
2025-08-18 237.00 238.18 230.11 233.61 0.3M
2025-08-15 243.34 243.34 236.17 236.91 0.2M
2025-08-14 239.70 242.24 236.48 241.47 0.3M
2025-08-13 243.45 246.84 239.41 239.71 0.6M
2025-08-12 240.59 243.99 235.79 243.32 0.2M
2025-08-11 235.02 242.72 233.00 241.00 0.8M
2025-08-08 249.51 250.00 234.05 235.27 0.3M
2025-08-07 237.86 252.18 237.72 245.79 0.6M
2025-08-06 239.27 241.99 233.01 238.38 1.0M
2025-08-05 231.00 237.99 229.02 237.17 0.3M
2025-08-04 227.39 233.00 227.00 232.25 0.2M
2025-08-01 222.90 232.05 222.01 230.21 0.5M
2025-07-31 224.67 232.30 221.93 222.35 0.7M
2025-07-30 227.55 232.31 224.23 225.80 0.4M
2025-07-29 229.04 229.04 219.70 227.94 0.3M
2025-07-28 222.47 228.98 221.00 227.26 0.2M
2025-07-25 221.93 226.48 219.96 223.90 0.6M
2025-07-24 228.92 228.97 222.01 223.00 0.3M
2025-07-23 223.90 232.98 222.87 227.27 0.2M
2025-07-22 225.02 227.13 219.99 223.52 0.3M
2025-07-21 227.01 229.12 225.02 225.33 0.3M
2025-07-18 227.78 230.67 226.86 227.80 0.1M
2025-07-17 225.37 229.72 225.37 227.78 0.4M
2025-07-16 226.85 231.48 224.23 226.60 0.4M
2025-07-15 226.46 229.49 225.04 227.94 0.3M
2025-07-14 232.40 232.40 223.50 227.60 0.3M
2025-07-11 230.97 239.78 230.03 232.39 0.2M
2025-07-10 209.31 233.20 207.50 232.14 0.4M
2025-07-09 213.20 215.48 208.43 209.31 0.2M
2025-07-08 216.18 218.48 212.16 213.18 0.3M
2025-07-07 213.79 218.94 213.79 216.31 0.2M
2025-07-04 214.82 216.79 213.24 214.87 0.0M
2025-07-03 212.55 216.89 212.54 215.85 0.2M
2025-07-02 210.54 214.28 210.54 213.62 0.5M
2025-07-01 211.43 214.98 209.41 211.60 0.3M
2025-06-30 212.55 212.88 209.05 211.43 0.3M
2025-06-27 213.64 220.25 212.10 213.07 0.2M
2025-06-26 213.90 217.47 213.90 215.77 0.4M
2025-06-25 210.22 215.04 210.22 214.40 0.8M
2025-06-24 211.89 212.18 208.66 211.28 0.2M
2025-06-23 216.15 216.24 211.02 212.27 0.2M
2025-06-20 213.34 216.99 212.17 215.13 3.4M
2025-06-19 216.22 216.25 212.16 212.66 0.1M
2025-06-18 217.59 220.22 213.06 217.88 0.2M
2025-06-17 218.88 219.82 215.09 215.95 0.3M
2025-06-16 219.76 223.80 219.31 219.85 0.3M
2025-06-13 221.99 222.00 219.02 219.76 0.2M
2025-06-12 221.92 224.48 218.90 222.20 0.2M
2025-06-11 219.61 222.76 218.46 220.82 0.6M
2025-06-10 221.68 222.90 218.46 221.99 0.2M
2025-06-09 219.33 222.51 216.02 221.68 0.2M
2025-06-06 220.00 220.00 215.38 218.24 0.2M
2025-06-05 218.86 220.44 216.03 219.41 0.2M
2025-06-04 219.29 220.77 216.03 216.90 0.4M
2025-06-03 220.21 220.21 215.71 218.20 0.4M
2025-06-02 222.48 224.24 217.78 220.20 0.5M
2025-05-30 218.00 218.58 214.24 217.76 0.7M
2025-05-29 222.93 223.99 218.75 219.68 0.4M
2025-05-28 221.42 224.87 219.62 221.99 0.7M
2025-05-27 221.59 229.00 220.06 221.02 0.5M
2025-05-26 215.53 224.29 215.53 223.42 0.1M
2025-05-23 217.30 219.91 213.25 218.29 0.3M
2025-05-22 212.99 218.45 212.99 216.22 0.8M
2025-05-21 214.97 216.57 210.15 214.80 0.6M
2025-05-20 215.40 217.44 212.45 214.21 0.4M
2025-05-19 217.50 218.14 213.31 215.41 0.3M
2025-05-16 214.06 216.97 211.72 216.42 0.4M
2025-05-15 216.57 216.57 212.01 213.36 0.4M
2025-05-14 216.30 216.97 212.52 216.23 0.8M
2025-05-13 219.83 221.87 215.91 217.40 0.3M
2025-05-12 220.23 221.90 214.87 218.74 0.4M
2025-05-09 218.87 221.00 218.56 219.81 0.3M
2025-05-08 217.00 220.77 216.04 217.46 0.3M
2025-05-07 220.58 220.58 216.60 218.10 0.3M
2025-05-06 216.50 220.10 215.04 219.13 0.3M
2025-05-05 216.33 220.53 215.52 217.59 0.2M
2025-05-02 226.94 226.94 214.00 216.12 0.3M
2025-04-30 213.98 220.47 213.98 219.32 0.6M
2025-04-29 219.34 220.29 212.16 213.39 0.5M
2025-04-28 222.78 226.82 219.34 220.45 0.3M
2025-04-25 223.08 229.96 220.09 224.82 0.4M
2025-04-24 226.68 233.97 220.40 221.98 0.3M
2025-04-23 227.86 232.90 222.50 226.54 0.7M
2025-04-22 222.41 229.00 221.43 225.85 0.2M
2025-04-21 222.30 222.52 219.04 221.06 0.1M
2025-04-16 218.84 225.00 218.79 221.20 0.3M
2025-04-15 220.65 221.98 217.89 218.50 0.2M
2025-04-14 215.00 223.97 215.00 221.01 0.2M
2025-04-11 219.35 220.99 214.15 214.96 0.3M
2025-04-10 224.81 224.81 214.44 215.10 0.9M
2025-04-09 207.15 223.99 204.35 222.72 0.5M
2025-04-08 204.91 211.44 204.91 207.15 0.6M
2025-04-07 204.00 214.23 202.37 204.90 0.3M
2025-04-04 215.79 219.55 208.32 209.74 0.5M
2025-04-03 214.95 228.96 212.92 217.68 0.3M
2025-04-02 207.89 214.87 204.95 213.25 0.4M
2025-04-01 207.99 209.58 205.67 208.65 0.4M
2025-03-31 204.31 207.49 203.02 206.70 0.3M
2025-03-28 205.00 207.00 202.84 205.36 0.2M
2025-03-27 206.50 207.46 202.04 205.87 0.3M
2025-03-26 205.00 208.00 204.82 206.82 0.3M
2025-03-25 202.00 209.81 200.99 204.77 0.2M
2025-03-24 203.65 204.97 201.62 203.19 0.2M
2025-03-21 201.52 208.00 200.11 202.69 1.6M
2025-03-20 203.96 204.99 200.52 203.64 0.8M
2025-03-19 200.77 204.80 200.61 203.96 0.5M
2025-03-18 201.00 203.99 199.00 200.97 0.3M
2025-03-14 197.84 202.04 197.84 201.43 0.2M
2025-03-13 194.42 200.02 194.42 198.02 0.3M
2025-03-12 196.39 198.51 193.57 195.80 0.3M
2025-03-11 196.64 198.78 193.86 196.38 0.3M
2025-03-10 200.70 200.70 195.95 196.89 0.2M
2025-03-07 202.00 202.91 198.08 200.61 0.3M
2025-03-06 202.80 206.98 200.10 201.79 0.3M
2025-03-05 202.34 208.00 200.05 202.85 0.2M
2025-03-04 203.70 204.51 199.10 202.34 0.3M
2025-03-03 205.06 215.51 202.23 203.11 0.3M
2025-02-28 204.00 205.71 200.31 204.71 1.3M
2025-02-27 202.03 207.99 196.01 201.52 0.5M
2025-02-26 206.00 207.81 200.77 201.87 0.4M
2025-02-25 209.97 218.04 204.92 205.66 0.3M
2025-02-24 211.60 213.73 206.04 210.02 0.2M
2025-02-21 216.22 218.00 207.37 210.01 0.3M
2025-02-20 212.13 217.98 210.22 215.29 0.4M
2025-02-19 199.31 211.91 198.81 208.67 0.5M
2025-02-18 202.11 202.98 197.98 198.06 0.3M
2025-02-17 202.63 203.00 199.00 201.11 0.3M
2025-02-14 204.00 204.00 200.31 201.63 0.2M
2025-02-13 205.67 206.00 202.17 202.74 0.3M
2025-02-12 200.00 205.00 199.65 203.64 0.4M
2025-02-11 200.77 203.40 197.96 202.02 0.2M
2025-02-10 198.76 203.60 196.95 200.77 0.3M
2025-02-07 194.95 197.25 194.09 196.71 0.2M
2025-02-06 191.88 196.71 191.00 194.83 0.2M
2025-02-05 196.25 202.22 191.38 192.81 0.6M
2025-02-04 190.01 196.99 188.03 195.41 0.7M
2025-01-31 195.27 198.24 190.29 195.79 0.8M
2025-01-30 193.50 200.05 193.50 195.82 0.2M
2025-01-29 190.80 193.00 185.01 192.13 0.2M
2025-01-28 191.13 191.13 189.32 189.85 0.1M
2025-01-27 189.80 192.49 189.00 191.13 0.1M
2025-01-24 189.24 192.20 186.90 189.48 0.1M
2025-01-23 188.53 191.84 184.45 187.99 0.4M
2025-01-22 187.33 190.00 184.01 187.63 0.3M
2025-01-21 185.29 189.50 184.40 185.44 0.2M
2025-01-20 182.11 186.83 182.02 186.17 0.1M
2025-01-17 181.30 183.54 180.76 181.91 0.2M
2025-01-16 181.63 185.48 180.47 181.28 0.3M
2025-01-15 181.65 183.17 181.00 182.70 0.3M
2025-01-14 181.16 185.21 179.34 179.86 0.4M
2025-01-13 181.77 186.33 178.02 181.88 0.4M
2025-01-10 181.40 182.82 178.10 180.63 0.5M
2025-01-09 181.31 185.23 179.90 180.40 0.2M
2025-01-08 183.06 185.90 179.18 179.92 0.7M
2025-01-07 179.00 185.15 179.00 184.47 0.4M
2025-01-06 180.89 180.89 176.41 178.59 0.5M
2025-01-03 177.29 179.38 175.31 176.76 0.3M
2025-01-02 176.47 177.40 175.81 176.65 0.1M