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
2024-12-31 176.75 177.45 175.44 176.63 0.2M
2024-12-30 175.20 177.78 175.00 175.96 0.2M
2024-12-27 176.73 179.31 175.86 176.22 0.1M
2024-12-26 175.97 176.27 174.90 175.07 0.1M
2024-12-24 175.74 177.26 175.28 175.79 0.0M
2024-12-23 177.00 177.88 174.60 175.99 0.2M
2024-12-20 176.50 178.00 174.18 175.91 1.0M
2024-12-19 178.93 181.43 175.20 176.35 0.4M
2024-12-18 178.03 180.98 176.80 178.04 0.4M
2024-12-17 179.31 180.13 176.65 177.10 0.8M
2024-12-16 185.89 185.89 178.54 179.31 0.5M
2024-12-13 187.24 187.38 183.63 185.90 0.2M
2024-12-11 190.01 190.82 185.61 186.22 0.4M
2024-12-10 190.00 190.38 187.03 188.12 0.1M
2024-12-09 189.45 192.00 189.05 189.47 0.4M
2024-12-06 185.43 189.11 184.00 188.16 0.2M
2024-12-05 185.20 187.98 182.92 184.34 0.6M
2024-12-04 184.58 186.40 182.88 183.71 0.4M
2024-12-03 190.10 190.10 183.48 184.11 0.5M
2024-12-02 196.62 196.62 188.64 189.70 0.3M
2024-11-29 190.00 196.25 189.01 195.06 0.2M
2024-11-28 190.16 190.16 187.13 188.09 0.3M
2024-11-27 187.70 189.32 180.87 186.36 0.8M
2024-11-26 188.31 192.13 186.01 187.11 0.2M
2024-11-25 186.06 193.83 186.06 192.21 1.2M
2024-11-22 185.00 187.39 184.88 187.01 0.4M
2024-11-21 182.50 186.38 182.00 183.07 0.6M
2024-11-20 178.87 181.89 175.03 181.01 0.3M
2024-11-19 174.49 181.02 173.52 178.87 0.2M
2024-11-15 174.12 178.00 174.12 176.53 0.1M
2024-11-14 171.84 176.80 171.31 174.12 0.2M
2024-11-13 174.12 174.12 170.65 170.99 0.2M
2024-11-12 173.00 174.89 170.73 173.66 0.3M
2024-11-11 173.30 173.87 170.27 172.22 0.3M
2024-11-08 176.29 176.29 169.81 173.25 0.2M
2024-11-07 171.57 179.59 171.57 176.32 0.8M
2024-11-06 169.65 173.48 166.20 170.42 0.3M
2024-11-05 173.69 173.69 170.04 171.65 0.5M
2024-11-04 174.64 177.56 173.23 174.28 0.2M
2024-11-01 174.60 177.08 173.52 174.15 0.3M
2024-10-31 177.67 178.83 174.06 174.53 0.4M
2024-10-30 179.01 180.18 175.50 176.26 0.3M
2024-10-29 180.00 180.99 177.24 180.46 0.2M
2024-10-28 173.86 180.32 173.86 179.90 0.3M
2024-10-25 174.00 175.50 171.65 172.77 0.2M
2024-10-24 171.00 173.23 170.03 172.61 0.3M
2024-10-23 173.38 177.44 170.77 171.21 0.4M
2024-10-22 175.47 175.48 173.00 173.54 0.4M
2024-10-21 177.44 177.44 174.50 174.77 0.3M
2024-10-18 178.47 178.98 176.87 177.36 0.1M
2024-10-17 173.01 178.23 173.00 176.95 0.2M
2024-10-16 173.75 175.04 170.18 174.35 1.8M
2024-10-15 179.44 179.44 173.50 174.45 0.7M
2024-10-14 179.22 180.17 178.00 178.08 0.1M
2024-10-11 178.01 180.55 177.80 179.56 0.2M
2024-10-10 177.71 180.56 175.64 178.42 0.3M
2024-10-09 175.29 180.79 175.29 178.56 0.5M
2024-10-08 177.67 180.48 173.02 173.69 0.6M
2024-10-07 180.11 181.05 176.00 178.00 0.4M
2024-10-04 176.10 185.99 176.10 179.79 0.2M
2024-10-03 179.96 179.96 174.41 175.21 0.3M
2024-10-02 184.25 190.00 179.32 180.11 0.2M
2024-09-30 188.02 188.05 181.34 185.32 0.2M
2024-09-27 185.58 189.95 183.54 184.67 0.4M
2024-09-26 182.70 191.32 181.57 183.75 0.3M
2024-09-25 185.92 186.50 180.62 184.80 0.3M
2024-09-24 184.93 187.32 182.61 185.11 0.2M
2024-09-23 182.10 183.98 177.01 182.76 0.1M
2024-09-20 180.49 187.23 180.28 181.96 1.8M
2024-09-19 178.00 180.14 176.20 179.47 0.2M
2024-09-18 178.22 182.14 177.01 178.09 0.2M
2024-09-17 180.00 182.77 178.89 179.56 0.1M
2024-09-13 187.70 187.70 178.51 179.18 0.2M
2024-09-12 181.01 187.96 181.00 186.28 0.2M
2024-09-11 179.43 180.62 175.39 180.08 0.2M
2024-09-10 174.02 176.76 172.45 174.94 0.3M
2024-09-09 177.00 180.97 174.47 175.67 0.2M
2024-09-06 179.98 179.98 176.10 177.62 0.2M
2024-09-05 176.21 181.72 176.07 179.33 0.2M
2024-09-04 181.64 183.56 176.03 179.02 0.2M
2024-09-03 179.00 182.12 176.05 180.26 0.2M
2024-09-02 179.70 183.82 179.70 182.28 0.0M
2024-08-30 179.15 184.39 179.14 182.98 0.5M
2024-08-29 180.02 181.83 176.44 180.25 0.2M
2024-08-28 173.04 179.36 173.04 177.98 0.3M
2024-08-27 179.76 179.76 171.36 174.40 0.2M
2024-08-26 179.50 184.11 177.86 179.14 0.4M
2024-08-23 181.51 185.00 178.02 181.93 0.5M
2024-08-22 179.25 181.99 179.25 180.52 0.2M
2024-08-21 182.00 183.99 178.14 180.69 0.3M
2024-08-20 180.56 182.06 178.81 181.34 0.1M
2024-08-19 180.26 182.32 177.69 179.89 0.1M
2024-08-16 177.96 183.79 177.96 182.00 0.2M
2024-08-15 181.49 181.50 176.24 179.68 0.1M
2024-08-14 178.06 181.27 177.89 180.77 0.2M
2024-08-13 174.99 179.00 174.80 177.23 0.4M
2024-08-12 175.50 176.13 173.61 173.96 0.4M
2024-08-09 177.45 178.64 175.69 176.39 0.3M
2024-08-08 173.93 179.10 173.05 177.71 0.2M
2024-08-07 175.33 175.33 170.10 172.12 0.2M
2024-08-06 167.75 174.71 167.69 173.14 0.2M
2024-08-05 170.57 170.90 168.18 168.64 0.2M
2024-08-02 169.54 172.09 168.63 170.26 0.3M
2024-08-01 174.94 177.23 170.00 170.53 0.4M
2024-07-31 173.38 177.08 172.81 174.98 0.1M
2024-07-30 169.50 174.00 169.50 170.18 0.4M
2024-07-29 170.93 173.92 169.14 170.04 0.5M
2024-07-26 168.77 170.21 166.50 169.71 0.6M
2024-07-25 177.04 177.04 167.07 167.78 0.3M
2024-07-24 173.30 179.81 173.29 173.98 0.4M
2024-07-23 171.71 176.00 170.40 172.23 0.2M
2024-07-22 171.05 177.00 171.05 174.69 0.3M
2024-07-19 170.96 171.89 168.82 169.63 0.2M
2024-07-18 175.37 177.11 168.91 169.53 0.4M
2024-07-17 172.20 176.25 172.20 175.36 0.4M
2024-07-16 175.00 175.19 172.80 174.26 0.6M
2024-07-15 173.29 175.78 173.17 174.43 0.2M
2024-07-12 169.00 174.99 168.64 174.18 0.3M
2024-07-11 169.12 169.43 166.33 167.98 0.3M
2024-07-10 169.47 170.82 164.61 170.27 0.8M
2024-07-09 168.00 168.98 165.83 167.60 0.3M
2024-07-08 163.81 167.79 163.81 167.24 0.2M
2024-07-05 163.52 164.87 162.80 163.80 0.2M
2024-07-04 164.50 165.42 164.00 164.74 0.0M
2024-07-03 165.50 166.05 162.93 163.30 0.3M
2024-07-02 168.50 168.80 163.32 164.09 0.3M
2024-07-01 168.54 170.37 167.10 168.16 0.3M
2024-06-28 170.86 172.23 168.70 169.26 0.7M
2024-06-27 170.78 172.11 167.78 168.78 0.6M
2024-06-26 169.71 171.83 169.22 169.89 0.4M
2024-06-25 171.79 173.00 169.09 172.33 0.5M
2024-06-24 178.04 181.91 171.68 172.84 0.4M
2024-06-21 178.48 179.79 175.57 176.64 1.4M
2024-06-20 172.50 178.05 172.50 177.88 0.2M
2024-06-19 172.81 175.01 172.34 173.71 0.1M
2024-06-18 173.33 176.25 171.84 175.30 0.3M
2024-06-17 175.13 175.52 171.27 171.90 0.1M
2024-06-14 172.98 177.69 172.98 176.73 0.4M
2024-06-13 173.77 177.92 172.90 173.84 0.6M
2024-06-12 175.10 179.57 173.78 174.44 0.6M
2024-06-11 176.76 179.88 174.72 177.93 0.3M
2024-06-10 176.80 179.00 174.77 176.26 0.2M
2024-06-07 179.11 179.66 173.00 175.01 0.5M
2024-06-06 182.00 188.06 177.04 182.17 0.4M
2024-06-05 178.86 182.32 178.59 181.79 0.2M
2024-06-04 177.50 181.00 171.85 177.50 0.3M
2024-06-03 184.65 184.65 168.50 173.43 0.7M
2024-05-31 189.61 189.61 185.40 186.27 0.9M
2024-05-30 184.00 191.53 183.22 190.80 0.2M
2024-05-29 181.91 186.00 181.33 184.84 0.3M
2024-05-28 186.42 186.42 180.33 181.70 0.5M
2024-05-27 183.42 187.99 183.42 187.46 0.1M
2024-05-24 183.50 187.93 183.49 184.20 0.5M
2024-05-23 187.20 190.00 183.88 184.81 1.0M
2024-05-22 186.99 192.48 186.99 188.51 0.3M
2024-05-21 186.30 189.61 183.01 187.18 0.6M
2024-05-20 188.88 191.88 184.66 189.16 0.1M
2024-05-17 191.03 191.09 188.01 189.50 0.3M
2024-05-16 186.50 192.50 186.50 190.42 0.2M
2024-05-15 182.25 194.67 182.16 187.03 0.4M
2024-05-14 182.73 183.34 180.09 182.27 0.2M
2024-05-13 192.00 192.49 182.83 183.52 0.2M
2024-05-10 189.51 191.88 186.41 191.13 0.2M
2024-05-09 184.96 190.61 183.19 189.49 0.9M
2024-05-08 183.22 188.12 182.46 184.79 0.2M
2024-05-07 183.57 185.94 183.40 184.87 0.3M
2024-05-06 183.65 188.44 181.00 183.96 0.6M
2024-05-03 183.54 185.46 180.35 184.21 0.2M
2024-05-02 175.47 183.70 174.47 182.19 0.3M
2024-04-30 175.99 176.96 171.59 172.09 0.3M
2024-04-29 178.20 179.09 173.61 174.33 0.2M
2024-04-26 174.26 178.97 174.26 177.86 0.2M
2024-04-25 174.22 175.00 171.56 173.86 0.3M
2024-04-24 177.50 181.50 173.46 177.07 0.2M
2024-04-23 177.00 181.53 174.42 180.14 0.3M
2024-04-22 174.60 178.05 173.09 177.34 0.2M
2024-04-19 174.56 175.56 173.51 174.84 0.1M
2024-04-18 175.97 175.97 173.04 174.83 0.2M
2024-04-17 174.71 175.79 172.32 175.06 0.2M
2024-04-16 176.59 177.12 173.35 175.80 0.2M
2024-04-15 179.56 179.98 176.00 177.53 0.3M
2024-04-12 178.77 181.71 178.46 180.47 0.2M
2024-04-11 182.20 182.20 178.43 179.30 0.1M
2024-04-10 178.98 185.00 176.18 181.07 0.2M
2024-04-09 186.36 187.38 180.10 181.09 0.2M
2024-04-08 193.72 193.75 184.47 185.55 0.5M
2024-04-05 182.56 194.99 182.15 193.75 0.5M
2024-04-04 182.32 183.46 180.53 182.77 0.1M
2024-04-03 177.49 181.98 177.49 178.12 0.1M
2024-04-02 178.00 179.02 175.10 176.75 0.4M
2024-04-01 177.52 179.22 175.03 177.36 0.3M
2024-03-27 176.46 176.98 172.78 176.01 0.3M
2024-03-26 173.82 176.48 169.99 175.93 0.1M
2024-03-25 176.10 176.99 172.43 173.21 0.1M
2024-03-22 178.20 178.23 174.50 177.30 0.2M
2024-03-21 179.44 179.88 176.50 177.21 0.1M
2024-03-20 176.96 181.43 176.96 179.30 0.2M
2024-03-19 177.00 182.11 175.81 176.65 0.1M
2024-03-15 180.07 180.07 174.08 175.41 1.0M
2024-03-14 180.57 182.00 179.27 179.98 0.1M
2024-03-13 178.86 182.00 178.42 179.70 0.2M
2024-03-12 178.61 179.08 176.35 177.93 0.2M
2024-03-11 181.99 183.00 177.32 179.64 0.1M
2024-03-08 183.08 183.08 177.96 180.41 0.1M
2024-03-07 182.20 183.98 180.57 181.01 0.1M
2024-03-06 185.23 185.40 180.09 183.01 0.2M
2024-03-05 177.40 185.50 177.40 184.31 0.2M
2024-03-04 181.93 182.40 176.75 177.56 0.1M
2024-03-01 177.37 182.86 175.28 181.08 0.1M
2024-02-29 178.25 178.75 173.39 177.14 0.5M
2024-02-28 180.76 180.76 175.56 177.83 0.1M
2024-02-27 181.14 183.73 180.45 181.98 0.2M
2024-02-26 182.56 183.43 180.55 181.14 0.2M
2024-02-23 184.33 185.92 182.07 184.02 0.3M
2024-02-22 183.18 186.00 182.50 184.76 0.4M
2024-02-21 183.63 187.00 181.97 182.27 0.4M
2024-02-20 181.82 187.19 181.20 184.87 0.5M
2024-02-19 181.19 182.55 177.87 179.66 0.0M
2024-02-16 180.14 182.98 179.45 180.21 0.3M
2024-02-15 178.39 181.18 177.57 178.87 0.2M
2024-02-14 180.71 181.74 176.62 178.55 0.2M
2024-02-13 181.30 183.28 178.50 179.17 0.2M
2024-02-12 182.52 184.94 182.08 183.33 0.1M
2024-02-09 180.95 184.60 180.48 182.54 0.6M
2024-02-08 181.07 184.00 178.91 183.38 0.4M
2024-02-07 178.87 182.70 178.04 181.10 0.7M
2024-02-06 173.00 182.91 172.03 178.71 0.5M
2024-02-02 168.06 175.00 166.56 173.38 0.2M
2024-02-01 171.25 172.49 169.52 169.94 0.3M
2024-01-31 170.36 172.87 168.51 169.35 0.3M
2024-01-30 170.11 170.91 167.80 169.72 0.3M
2024-01-29 167.01 171.33 167.01 170.02 0.2M
2024-01-26 170.78 170.79 166.60 169.76 0.2M
2024-01-25 169.15 169.96 167.11 169.74 0.4M
2024-01-24 168.53 169.19 166.80 168.43 0.2M
2024-01-23 167.00 169.89 166.09 168.11 0.2M
2024-01-22 172.80 172.81 167.03 169.50 0.1M
2024-01-19 168.98 174.14 168.84 172.86 0.2M
2024-01-18 167.56 170.03 167.00 168.79 0.2M
2024-01-17 166.33 174.74 165.06 168.74 0.5M
2024-01-16 171.42 172.73 166.33 167.13 0.2M
2024-01-15 173.98 174.40 171.35 172.41 0.0M
2024-01-12 175.52 176.97 173.01 173.43 0.1M
2024-01-11 175.08 177.59 175.03 175.76 0.1M
2024-01-10 175.75 177.40 174.00 175.97 0.1M
2024-01-09 180.31 180.31 173.37 175.79 0.2M
2024-01-08 177.03 181.54 176.17 181.13 0.1M
2024-01-05 175.24 180.50 175.24 177.94 0.2M
2024-01-04 178.95 180.99 173.14 173.75 0.2M
2024-01-03 182.50 183.98 178.81 180.33 0.2M
2024-01-02 183.47 183.50 179.50 182.50 0.2M