Promotora y Operadora de Infraestructura SAB de CV (PINFRA)

PINFRA
🏛️ 멕시코 →
245.13
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 155.56 160.76 155.56 160.00 1.0M
2021-12-30 149.00 156.46 148.94 156.31 0.4M
2021-12-29 148.53 149.90 147.87 149.11 0.4M
2021-12-28 149.59 149.71 147.62 148.54 0.3M
2021-12-27 147.62 149.77 146.29 149.47 0.1M
2021-12-24 146.81 147.49 146.59 147.24 0.0M
2021-12-23 146.34 147.59 144.58 146.82 0.4M
2021-12-22 146.56 148.30 145.12 147.94 0.3M
2021-12-21 147.89 147.89 144.46 145.79 0.2M
2021-12-20 146.80 146.80 143.27 144.38 0.3M
2021-12-17 150.01 151.33 146.90 147.64 1.3M
2021-12-16 150.68 151.44 148.94 149.95 0.2M
2021-12-15 149.94 152.94 148.77 149.88 0.8M
2021-12-14 152.58 152.58 148.51 150.04 0.8M
2021-12-13 153.93 154.76 152.20 152.83 0.7M
2021-12-10 153.07 154.31 152.74 154.17 0.3M
2021-12-09 154.47 156.26 152.30 153.16 0.5M
2021-12-08 155.11 156.18 154.72 155.79 0.2M
2021-12-07 155.84 156.26 152.95 155.59 0.4M
2021-12-06 157.42 157.42 153.18 153.89 0.6M
2021-12-03 154.62 157.62 154.40 156.27 0.5M
2021-12-02 149.36 156.30 149.30 155.77 0.7M
2021-12-01 147.87 150.84 147.73 148.91 0.8M
2021-11-30 149.87 150.14 147.10 147.45 1.5M
2021-11-29 147.98 150.50 146.66 149.87 0.5M
2021-11-26 148.56 150.98 146.50 147.94 0.5M
2021-11-25 149.64 150.81 149.10 149.88 0.2M
2021-11-24 149.58 150.68 147.37 149.61 0.4M
2021-11-23 149.50 151.25 148.51 150.18 0.3M
2021-11-22 150.90 152.22 149.00 149.49 0.2M
2021-11-19 152.81 153.68 150.03 150.73 0.3M
2021-11-18 152.32 152.98 150.00 152.23 0.3M
2021-11-17 152.81 153.68 150.65 152.06 0.5M
2021-11-16 155.37 155.37 152.77 153.59 0.6M
2021-11-12 155.25 157.86 154.25 154.90 0.7M
2021-11-11 155.15 156.88 154.11 155.25 0.3M
2021-11-10 157.25 157.91 154.97 156.50 0.4M
2021-11-09 155.87 158.01 154.32 157.23 0.5M
2021-11-08 154.92 157.01 153.39 156.82 0.7M
2021-11-05 154.31 155.50 152.08 153.82 0.7M
2021-11-04 150.51 154.94 150.31 154.19 0.4M
2021-11-03 151.55 153.10 149.98 151.93 0.4M
2021-11-01 153.49 153.49 151.42 151.93 0.2M
2021-10-29 149.97 152.87 147.28 151.40 0.6M
2021-10-28 150.29 150.58 147.00 148.43 0.4M
2021-10-27 148.36 150.30 148.25 149.08 0.2M
2021-10-26 150.38 150.50 148.20 149.01 0.2M
2021-10-25 152.16 152.16 150.20 150.46 0.2M
2021-10-22 152.50 153.28 150.83 152.18 0.5M
2021-10-21 150.18 154.27 150.18 152.82 0.8M
2021-10-20 151.35 152.56 149.67 150.93 0.3M
2021-10-19 151.27 153.26 150.50 151.21 0.3M
2021-10-18 151.85 153.98 151.55 152.61 0.5M
2021-10-15 146.80 151.57 146.53 150.95 0.6M
2021-10-14 144.08 146.74 144.08 146.25 0.4M
2021-10-13 143.25 145.00 142.85 144.08 0.4M
2021-10-12 142.36 144.86 141.51 144.01 0.6M
2021-10-11 141.98 143.00 140.67 142.36 0.4M
2021-10-08 139.51 142.00 139.51 141.18 0.7M
2021-10-07 139.89 141.24 139.09 140.26 0.9M
2021-10-06 137.51 140.95 136.74 139.20 1.0M
2021-10-05 139.78 139.98 137.58 138.09 0.6M
2021-10-04 141.00 141.36 138.60 139.01 0.3M
2021-10-01 143.00 143.87 140.86 141.27 0.4M
2021-09-30 142.18 143.58 140.45 143.08 0.5M
2021-09-29 143.48 145.93 142.12 142.55 0.3M
2021-09-28 143.97 144.62 142.83 143.13 0.6M
2021-09-27 146.00 146.99 142.62 143.38 0.4M
2021-09-24 144.78 147.00 144.76 145.59 0.4M
2021-09-23 144.06 145.63 143.11 144.74 2.5M
2021-09-22 143.05 144.99 143.05 144.25 0.4M
2021-09-21 144.06 144.97 142.51 143.53 0.3M
2021-09-20 143.40 145.77 142.07 143.85 0.6M
2021-09-17 148.00 148.89 143.44 144.16 2.1M
2021-09-15 147.39 149.35 147.29 148.02 0.3M
2021-09-14 149.82 150.13 146.85 147.31 0.3M
2021-09-13 148.57 150.81 148.50 148.96 0.3M
2021-09-10 150.37 151.47 147.40 147.83 0.4M
2021-09-09 150.33 152.89 150.33 151.68 0.5M
2021-09-08 151.20 152.08 150.61 151.08 0.5M
2021-09-07 150.51 152.00 150.48 151.23 0.2M
2021-09-06 151.70 153.52 150.03 150.41 0.1M
2021-09-03 150.99 152.36 150.87 151.42 0.4M
2021-09-02 150.49 151.56 149.76 151.28 0.4M
2021-09-01 150.35 150.50 149.36 150.30 0.4M
2021-08-31 150.71 151.64 149.65 150.00 1.0M
2021-08-30 149.94 151.57 149.09 150.71 0.5M
2021-08-27 149.86 150.00 149.10 149.95 0.2M
2021-08-26 150.17 150.20 149.01 149.52 0.5M
2021-08-25 149.88 150.59 148.76 149.99 0.7M
2021-08-24 151.00 151.17 149.00 150.25 0.3M
2021-08-23 149.49 150.46 148.88 149.67 0.3M
2021-08-20 150.05 150.49 148.76 149.17 0.3M
2021-08-19 148.54 149.85 147.68 149.38 0.3M
2021-08-18 149.90 151.55 148.44 148.83 0.4M
2021-08-17 149.00 150.03 148.04 149.77 0.5M
2021-08-16 148.70 150.92 148.32 148.62 0.3M
2021-08-13 148.42 150.81 148.03 150.06 0.2M
2021-08-12 148.98 150.48 147.00 148.42 3.1M
2021-08-11 147.02 149.18 146.49 147.63 0.8M
2021-08-10 147.87 148.61 146.85 147.42 0.4M
2021-08-09 149.02 149.27 146.60 146.97 0.3M
2021-08-06 149.97 150.48 148.25 149.42 0.2M
2021-08-05 148.94 150.29 148.89 149.53 0.3M
2021-08-04 150.15 150.99 148.00 148.43 0.4M
2021-08-03 149.37 151.41 148.51 150.14 0.5M
2021-08-02 150.55 151.15 148.57 149.10 0.5M
2021-07-30 151.41 151.48 148.56 150.14 0.6M
2021-07-29 152.27 152.99 150.39 151.11 1.6M
2021-07-28 151.00 152.40 150.44 151.02 1.9M
2021-07-27 150.02 152.80 150.02 150.70 0.5M
2021-07-26 150.38 151.34 149.00 150.01 0.7M
2021-07-23 150.60 151.30 150.21 150.41 0.3M
2021-07-22 151.80 151.80 150.22 150.63 0.3M
2021-07-21 151.90 153.58 150.59 151.89 0.5M
2021-07-20 151.66 152.87 150.01 151.10 0.5M
2021-07-19 153.16 153.69 147.75 151.25 0.4M
2021-07-16 154.50 154.57 153.01 153.32 0.3M
2021-07-15 153.54 155.34 153.54 154.29 0.5M
2021-07-14 155.94 155.96 153.21 153.51 0.4M
2021-07-13 156.02 156.75 154.24 155.07 0.3M
2021-07-12 156.36 159.95 155.90 156.89 0.2M
2021-07-09 157.62 158.97 156.36 156.67 0.2M
2021-07-08 156.56 157.10 155.15 156.53 0.6M
2021-07-07 158.58 158.58 156.07 157.10 0.5M
2021-07-06 159.00 159.00 155.06 157.44 0.2M
2021-07-05 162.49 162.49 158.64 159.35 0.1M
2021-07-02 162.50 162.50 159.56 160.69 0.2M
2021-07-01 161.06 162.83 158.86 160.46 0.3M
2021-06-30 161.10 161.34 158.58 159.47 0.3M
2021-06-29 160.01 161.36 158.63 159.50 0.4M
2021-06-28 163.35 164.18 159.70 160.04 0.2M
2021-06-25 161.70 163.30 160.54 162.21 0.2M
2021-06-24 161.67 162.80 160.53 160.84 0.4M
2021-06-23 161.63 164.00 160.27 160.80 0.3M
2021-06-22 163.25 163.69 160.13 160.58 0.2M
2021-06-21 163.10 164.49 161.71 163.00 0.3M
2021-06-18 162.67 165.80 160.83 163.60 0.8M
2021-06-17 164.62 165.00 161.54 163.75 0.7M
2021-06-16 165.10 165.49 161.80 162.79 1.7M
2021-06-15 164.20 165.46 162.49 164.64 0.4M
2021-06-14 164.85 165.79 163.16 163.75 0.3M
2021-06-11 164.98 165.50 163.25 163.63 0.4M
2021-06-10 164.42 164.64 162.34 162.60 0.3M
2021-06-09 164.44 166.88 162.37 163.65 0.4M
2021-06-08 163.13 164.40 162.85 163.48 0.3M
2021-06-07 162.04 164.64 162.00 162.93 0.7M
2021-06-04 162.03 162.57 160.11 160.45 0.2M
2021-06-03 162.19 162.19 159.50 161.08 0.3M
2021-06-02 162.50 163.40 161.00 161.76 0.7M
2021-06-01 160.00 162.65 158.83 161.97 0.9M
2021-05-31 156.72 160.49 156.72 159.69 0.3M
2021-05-28 157.98 160.43 157.39 159.69 0.7M
2021-05-27 153.74 157.67 152.01 156.15 2.0M
2021-05-26 155.95 155.95 151.53 153.22 0.4M
2021-05-25 154.08 156.00 153.86 155.14 0.5M
2021-05-24 153.15 154.85 152.52 154.36 0.2M
2021-05-21 155.99 155.99 152.54 152.84 0.3M
2021-05-20 153.14 156.99 153.14 155.57 0.7M
2021-05-19 152.91 154.48 152.91 153.75 0.8M
2021-05-18 153.72 154.99 153.02 153.93 0.6M
2021-05-17 154.47 154.47 152.35 153.07 0.3M
2021-05-14 154.62 154.93 153.29 154.09 0.4M
2021-05-13 155.16 155.65 153.29 153.70 0.5M
2021-05-12 157.09 157.09 153.12 154.44 0.3M
2021-05-11 156.50 157.93 156.14 156.65 0.3M
2021-05-10 155.84 157.97 154.98 157.02 0.3M
2021-05-07 155.65 158.14 154.00 154.97 0.5M
2021-05-06 157.07 157.93 155.50 156.56 0.4M
2021-05-05 158.34 158.34 155.60 156.29 0.2M
2021-05-04 158.42 158.42 156.83 157.45 0.4M
2021-05-03 158.78 159.24 157.00 157.32 0.2M
2021-04-30 160.35 161.15 155.87 156.54 0.5M
2021-04-29 162.49 164.71 160.16 161.33 0.4M
2021-04-28 162.44 162.44 160.16 160.89 0.2M
2021-04-27 163.76 163.80 161.46 161.96 0.2M
2021-04-26 163.22 163.89 161.30 161.83 0.4M
2021-04-23 163.17 165.74 161.88 162.87 0.3M
2021-04-22 161.53 163.68 161.06 162.36 0.2M
2021-04-21 157.41 163.44 157.41 161.24 0.7M
2021-04-20 157.06 158.73 156.11 158.15 0.3M
2021-04-19 158.00 158.00 156.50 156.83 0.3M
2021-04-16 157.39 158.20 156.31 157.03 0.5M
2021-04-15 157.90 158.00 156.53 156.70 0.3M
2021-04-14 157.96 158.00 157.00 157.49 0.2M
2021-04-13 156.44 157.97 156.07 156.99 0.4M
2021-04-12 157.77 158.09 156.00 156.29 0.3M
2021-04-09 160.52 160.60 157.86 158.18 0.2M
2021-04-08 161.18 161.75 159.02 160.52 0.4M
2021-04-07 157.06 161.25 157.06 160.29 0.1M
2021-04-06 159.01 161.03 158.00 160.26 0.6M
2021-04-05 156.92 160.30 156.41 159.62 1.1M
2021-03-31 164.61 164.61 155.47 156.36 0.7M
2021-03-30 164.44 166.72 163.58 165.40 1.0M
2021-03-29 166.00 167.47 164.62 166.97 0.6M
2021-03-26 160.98 165.31 158.68 164.43 0.7M
2021-03-25 159.90 161.72 158.17 159.26 0.4M
2021-03-24 159.70 161.55 158.81 160.44 0.6M
2021-03-23 162.42 163.47 159.25 160.54 0.4M
2021-03-22 161.12 165.54 161.12 162.33 0.2M
2021-03-19 161.71 166.57 158.80 159.94 2.2M
2021-03-18 165.08 166.76 161.69 162.27 0.6M
2021-03-17 160.29 164.65 160.29 163.63 1.4M
2021-03-16 156.02 160.80 155.91 160.01 0.9M
2021-03-12 156.37 156.70 154.35 155.64 0.3M
2021-03-11 154.21 156.14 154.21 155.56 0.3M
2021-03-10 156.19 158.93 154.34 155.18 0.5M
2021-03-09 160.49 160.49 155.32 156.24 0.3M
2021-03-08 159.08 163.00 156.57 160.28 0.9M
2021-03-05 157.90 159.95 156.14 158.76 0.4M
2021-03-04 157.50 159.66 154.62 155.59 0.4M
2021-03-03 156.98 157.94 155.03 156.47 0.3M
2021-03-02 156.20 157.85 154.50 155.07 0.3M
2021-03-01 155.14 159.65 154.79 155.89 0.4M
2021-02-26 155.50 158.20 153.32 153.88 1.6M
2021-02-25 158.32 158.40 152.00 152.74 0.6M
2021-02-24 157.75 157.75 155.53 156.40 0.5M
2021-02-23 152.19 157.75 152.19 156.93 0.5M
2021-02-22 154.06 158.98 152.00 152.27 0.4M
2021-02-19 159.20 159.96 156.01 156.59 0.3M
2021-02-18 157.30 159.79 157.10 157.66 0.6M
2021-02-17 158.90 159.75 156.52 157.37 0.3M
2021-02-16 154.32 158.89 153.07 158.46 0.7M
2021-02-15 153.77 154.80 152.87 153.95 0.0M
2021-02-12 152.99 153.77 150.25 153.35 0.4M
2021-02-11 154.61 155.56 151.90 152.08 0.5M
2021-02-10 155.57 155.57 152.01 154.15 0.8M
2021-02-09 152.93 156.88 152.44 155.57 1.0M
2021-02-08 156.30 156.55 150.57 152.88 1.7M
2021-02-05 153.47 156.71 153.45 154.61 0.3M
2021-02-04 157.99 157.99 152.75 154.38 0.4M
2021-02-03 155.49 157.44 153.05 156.90 0.5M
2021-02-02 156.59 159.97 154.26 155.18 0.6M
2021-01-29 153.25 155.38 150.06 154.06 0.8M
2021-01-28 158.43 158.43 151.23 154.63 0.5M
2021-01-27 160.50 161.43 155.25 157.37 0.7M
2021-01-26 163.81 163.81 160.50 162.63 1.1M
2021-01-25 160.10 164.79 158.05 163.51 0.3M
2021-01-22 160.06 163.13 159.85 162.04 0.3M
2021-01-21 165.01 165.96 162.20 163.18 0.4M
2021-01-20 163.56 163.91 160.97 162.95 0.5M
2021-01-19 167.37 169.50 163.55 164.23 0.2M
2021-01-18 166.52 168.63 166.52 167.66 0.2M
2021-01-15 170.98 170.98 165.00 165.92 0.2M
2021-01-14 176.00 176.38 168.52 169.96 0.8M
2021-01-13 179.79 179.79 174.31 176.90 0.3M
2021-01-12 174.68 180.00 174.60 179.97 0.3M
2021-01-11 173.61 176.77 172.31 173.49 0.2M
2021-01-08 177.19 181.50 173.60 174.39 0.3M
2021-01-07 172.97 179.00 172.94 177.19 0.3M
2021-01-06 176.82 181.49 169.02 170.47 0.5M
2021-01-05 180.28 180.28 172.00 173.99 0.8M
2021-01-04 178.30 181.83 176.12 178.33 0.1M