Promotora y Operadora de Infraestructura SAB de CV (PINFRA)

PINFRA
🏛️ メキシコ →
245.13
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 162.00 164.62 156.02 159.56 0.4M
2022-12-29 164.06 168.83 162.57 163.96 0.3M
2022-12-28 166.70 167.15 161.35 164.06 0.2M
2022-12-27 167.93 170.80 166.88 168.36 0.1M
2022-12-26 171.50 171.99 170.23 171.10 0.0M
2022-12-23 167.59 173.71 167.07 172.76 0.3M
2022-12-22 168.00 170.73 166.46 166.88 0.3M
2022-12-21 165.26 174.66 165.26 170.90 0.2M
2022-12-20 166.05 170.93 166.05 169.30 0.3M
2022-12-19 170.81 171.97 167.93 170.94 0.2M
2022-12-16 168.55 171.38 167.17 170.57 1.0M
2022-12-15 171.27 172.41 168.86 169.15 0.7M
2022-12-14 172.86 173.87 171.25 171.96 0.4M
2022-12-13 175.00 176.41 171.59 174.53 0.7M
2022-12-09 173.75 174.87 172.82 173.33 0.2M
2022-12-08 172.11 179.17 171.95 176.69 0.4M
2022-12-07 173.22 176.64 171.25 171.63 0.5M
2022-12-06 171.25 176.43 171.25 172.79 0.5M
2022-12-05 174.18 174.40 169.63 171.56 0.3M
2022-12-02 173.00 178.74 173.00 176.63 0.3M
2022-12-01 170.24 176.00 169.52 173.85 0.7M
2022-11-30 165.39 171.68 162.13 170.24 2.1M
2022-11-29 168.47 169.46 164.92 167.84 0.6M
2022-11-28 167.43 169.76 165.73 168.54 0.3M
2022-11-25 169.48 169.48 165.83 166.72 0.2M
2022-11-24 170.51 171.45 167.45 169.26 0.1M
2022-11-23 167.48 171.21 167.38 170.26 0.3M
2022-11-22 168.16 172.42 164.13 165.13 0.7M
2022-11-18 169.75 171.67 168.33 171.24 0.5M
2022-11-17 170.12 170.71 168.90 170.07 0.3M
2022-11-16 163.42 172.50 163.42 171.02 0.4M
2022-11-15 169.86 171.31 162.18 162.87 0.4M
2022-11-14 168.70 171.78 164.93 166.47 0.3M
2022-11-11 163.59 168.88 162.69 168.04 0.4M
2022-11-10 162.03 164.93 161.04 162.55 0.4M
2022-11-09 161.74 162.44 159.37 161.61 0.3M
2022-11-08 159.97 161.49 157.39 161.08 0.3M
2022-11-07 155.84 160.00 155.84 159.72 0.2M
2022-11-04 154.21 156.60 154.21 155.36 0.2M
2022-11-03 150.50 155.55 150.50 153.74 0.3M
2022-11-01 150.13 151.47 148.86 151.14 0.4M
2022-10-31 147.90 150.18 147.37 149.04 0.7M
2022-10-28 145.20 147.86 144.17 147.08 0.6M
2022-10-27 144.20 146.02 142.99 144.22 0.3M
2022-10-26 142.05 143.89 140.51 143.22 0.4M
2022-10-25 141.21 144.83 139.23 140.46 0.6M
2022-10-24 140.99 142.36 138.80 140.55 0.3M
2022-10-21 139.23 142.09 137.11 140.94 0.4M
2022-10-20 136.98 140.68 134.42 139.43 1.1M
2022-10-19 134.34 142.50 132.52 137.10 0.5M
2022-10-18 132.85 135.98 131.93 134.56 0.7M
2022-10-17 132.62 134.35 131.78 132.29 0.5M
2022-10-14 132.37 133.28 131.60 132.61 0.8M
2022-10-13 131.37 134.85 131.00 131.72 0.6M
2022-10-12 132.46 133.60 131.25 132.90 0.5M
2022-10-11 132.45 135.33 131.00 132.96 0.8M
2022-10-10 132.00 133.54 131.75 132.95 0.7M
2022-10-07 131.66 133.82 131.37 132.03 1.6M
2022-10-06 133.69 135.70 131.54 132.00 3.1M
2022-10-05 137.40 137.40 132.10 133.01 1.5M
2022-10-04 139.00 139.32 135.43 137.29 0.7M
2022-10-03 137.49 140.40 136.53 138.11 1.3M
2022-09-30 139.39 141.21 136.16 137.16 1.3M
2022-09-29 139.46 143.00 137.77 140.49 1.1M
2022-09-28 137.86 141.76 137.25 139.72 0.8M
2022-09-27 139.95 140.80 137.81 138.80 0.9M
2022-09-26 140.45 145.74 137.52 139.95 1.2M
2022-09-23 137.66 140.70 136.68 140.40 0.8M
2022-09-22 139.52 140.88 137.57 138.81 1.2M
2022-09-21 140.50 142.46 139.50 140.32 0.5M
2022-09-20 141.07 142.57 138.95 141.38 0.7M
2022-09-19 138.20 141.29 137.54 140.68 1.4M
2022-09-15 137.53 139.36 134.68 138.64 2.4M
2022-09-14 137.78 138.24 135.42 137.53 0.6M
2022-09-13 135.35 138.99 135.13 137.55 1.2M
2022-09-12 140.16 141.15 133.34 136.99 0.8M
2022-09-09 138.80 140.86 138.22 140.09 0.4M
2022-09-08 137.13 140.50 137.11 138.64 0.5M
2022-09-07 139.43 139.97 137.11 138.12 0.4M
2022-09-06 143.71 144.78 141.40 142.12 0.3M
2022-09-05 142.88 146.00 142.43 145.39 0.0M
2022-09-02 142.61 144.71 141.95 142.91 0.3M
2022-09-01 141.98 143.58 139.00 143.01 0.4M
2022-08-31 145.77 146.63 138.28 141.61 0.9M
2022-08-30 145.99 146.53 142.95 144.62 0.3M
2022-08-29 148.81 148.81 145.04 146.35 0.3M
2022-08-26 148.07 150.39 146.61 148.14 0.2M
2022-08-25 146.99 149.45 146.58 148.83 0.2M
2022-08-24 148.00 148.90 146.10 146.51 0.2M
2022-08-23 147.95 149.95 146.00 148.60 0.3M
2022-08-22 149.60 151.85 146.99 147.58 0.5M
2022-08-19 146.35 152.15 146.35 151.53 0.5M
2022-08-18 147.21 149.80 146.67 148.98 0.1M
2022-08-17 147.94 149.42 147.80 149.19 0.2M
2022-08-16 147.14 149.12 147.14 148.56 0.2M
2022-08-15 147.36 148.34 145.66 146.25 0.3M
2022-08-12 146.00 148.76 146.00 148.11 0.4M
2022-08-11 145.18 147.00 144.20 145.81 0.3M
2022-08-10 145.86 147.31 143.57 144.87 0.3M
2022-08-09 142.92 145.84 142.92 144.82 0.2M
2022-08-08 145.14 146.00 142.66 143.44 0.4M
2022-08-05 145.98 146.84 143.06 144.56 0.4M
2022-08-04 145.77 149.75 143.37 146.28 0.3M
2022-08-03 146.08 147.43 144.86 146.96 0.9M
2022-08-02 147.50 147.50 144.28 146.45 0.4M
2022-08-01 147.04 148.56 146.29 147.00 0.2M
2022-07-29 144.99 147.63 144.85 147.04 0.5M
2022-07-28 143.80 146.29 141.32 145.20 0.3M
2022-07-27 141.50 145.13 140.40 143.84 0.4M
2022-07-26 144.00 145.23 141.60 142.50 0.4M
2022-07-25 141.50 144.85 141.50 142.98 0.2M
2022-07-22 142.52 144.49 141.99 143.72 0.3M
2022-07-21 141.38 142.99 139.16 142.22 0.4M
2022-07-20 144.00 144.41 141.10 141.33 0.5M
2022-07-19 144.47 145.32 141.22 144.24 0.2M
2022-07-18 139.71 145.25 139.71 144.16 0.4M
2022-07-15 141.89 141.97 138.95 139.82 0.4M
2022-07-14 139.94 141.90 137.88 141.45 0.4M
2022-07-13 144.07 145.86 139.00 140.19 1.0M
2022-07-12 147.69 148.65 144.02 144.69 0.5M
2022-07-11 147.00 148.55 143.40 148.05 0.2M
2022-07-08 147.01 147.98 144.94 146.96 0.2M
2022-07-07 145.68 146.79 145.12 146.17 0.2M
2022-07-06 146.16 147.75 143.35 145.82 0.4M
2022-07-05 146.29 147.48 145.00 145.83 0.8M
2022-07-04 146.28 149.12 145.96 146.74 0.2M
2022-07-01 147.07 148.99 145.26 147.26 0.4M
2022-06-30 145.53 148.57 145.52 147.31 1.0M
2022-06-29 147.57 149.26 145.10 148.59 0.7M
2022-06-28 146.94 149.00 146.30 147.09 0.5M
2022-06-27 146.36 149.60 144.69 147.03 0.8M
2022-06-24 144.92 147.56 143.50 145.81 1.8M
2022-06-23 144.15 146.81 143.02 144.48 0.8M
2022-06-22 142.01 146.88 142.00 145.81 0.6M
2022-06-21 142.82 145.25 141.60 144.12 0.5M
2022-06-20 142.41 143.45 141.94 142.57 0.2M
2022-06-17 143.01 144.15 141.16 143.12 1.2M
2022-06-16 142.71 143.19 140.04 142.79 0.9M
2022-06-15 142.51 145.69 139.39 143.93 1.1M
2022-06-14 138.37 143.43 137.63 141.62 1.7M
2022-06-13 136.11 140.05 134.22 138.51 1.3M
2022-06-10 138.03 139.41 136.17 137.12 0.9M
2022-06-09 137.70 142.58 137.00 138.98 1.9M
2022-06-08 138.93 139.89 138.50 138.76 1.3M
2022-06-07 140.93 141.68 135.49 139.13 2.0M
2022-06-06 143.63 145.13 139.37 141.27 0.5M
2022-06-03 140.75 144.35 140.75 143.74 0.6M
2022-06-02 142.68 144.10 140.00 140.94 0.6M
2022-06-01 135.82 147.30 135.16 142.33 1.4M
2022-05-31 138.98 138.98 134.00 135.17 3.0M
2022-05-30 137.95 140.68 136.52 139.22 0.6M
2022-05-27 143.70 145.32 136.69 137.37 2.9M
2022-05-26 152.00 146.25 142.82 144.15 0.5M
2022-05-25 157.44 158.61 150.26 151.51 0.9M
2022-05-24 157.59 159.08 156.80 158.74 0.5M
2022-05-23 156.57 158.82 155.20 157.52 0.4M
2022-05-20 154.59 157.13 153.32 156.57 0.5M
2022-05-19 147.31 155.20 147.31 154.59 0.9M
2022-05-18 150.86 150.88 147.95 148.59 0.4M
2022-05-17 149.00 150.96 148.22 150.55 0.4M
2022-05-16 148.46 150.13 147.55 148.97 0.4M
2022-05-13 146.01 149.86 146.01 149.08 0.3M
2022-05-12 148.51 148.83 145.80 147.05 0.7M
2022-05-11 144.42 149.38 144.42 148.93 0.3M
2022-05-10 143.32 147.25 143.27 145.43 1.0M
2022-05-09 144.71 144.71 142.62 143.39 1.3M
2022-05-06 145.95 147.42 143.62 144.26 0.4M
2022-05-05 146.78 149.55 144.68 146.17 0.3M
2022-05-04 145.86 148.46 144.10 147.30 1.3M
2022-05-03 148.27 148.27 146.00 146.23 0.4M
2022-05-02 148.42 151.39 147.79 149.22 0.3M
2022-04-29 150.10 152.55 146.10 148.76 0.9M
2022-04-28 151.00 154.45 149.07 152.73 0.5M
2022-04-27 152.97 153.98 150.50 151.09 0.3M
2022-04-26 152.89 153.87 149.94 150.71 0.6M
2022-04-25 153.58 154.89 152.07 152.68 0.5M
2022-04-22 154.44 155.48 152.01 153.32 0.3M
2022-04-21 158.00 158.99 154.37 155.06 0.2M
2022-04-20 159.72 159.79 157.45 158.16 0.2M
2022-04-19 157.23 159.84 156.85 158.98 0.4M
2022-04-18 157.89 159.26 157.38 157.79 0.4M
2022-04-13 156.96 158.65 156.13 158.18 0.1M
2022-04-12 158.05 159.01 156.37 157.25 0.2M
2022-04-11 157.50 159.68 157.13 157.91 0.4M
2022-04-08 159.01 159.89 157.86 158.10 0.4M
2022-04-07 158.82 160.00 156.91 158.52 0.5M
2022-04-06 159.38 160.70 158.02 159.32 0.5M
2022-04-05 158.93 159.30 158.00 159.20 0.3M
2022-04-04 157.33 159.95 157.33 158.33 0.2M
2022-04-01 157.43 160.06 157.30 157.92 0.2M
2022-03-31 156.09 159.55 156.09 157.58 0.3M
2022-03-30 159.24 159.51 155.50 155.87 0.3M
2022-03-29 159.27 160.10 157.47 158.06 0.4M
2022-03-28 158.40 160.10 157.42 158.24 0.2M
2022-03-25 159.20 159.22 156.29 157.91 0.3M
2022-03-24 158.28 160.40 157.84 159.80 0.6M
2022-03-23 162.88 162.88 157.57 158.59 0.3M
2022-03-22 156.60 163.00 156.60 162.52 0.4M
2022-03-18 159.33 161.19 156.25 158.50 1.8M
2022-03-17 157.64 160.50 155.64 159.77 0.4M
2022-03-16 155.24 159.59 155.24 157.21 0.6M
2022-03-15 159.17 159.18 154.50 155.23 1.0M
2022-03-14 161.87 161.87 157.69 158.34 0.6M
2022-03-11 161.50 161.99 157.97 159.99 0.3M
2022-03-10 160.67 162.45 159.99 160.67 0.4M
2022-03-09 160.57 162.51 159.87 161.40 0.4M
2022-03-08 158.79 161.20 157.08 159.88 0.5M
2022-03-07 159.04 161.95 154.05 158.89 0.4M
2022-03-04 160.26 161.85 158.01 159.83 0.3M
2022-03-03 163.13 166.00 159.00 161.46 0.7M
2022-03-02 162.20 165.14 160.24 163.46 0.5M
2022-03-01 160.05 162.50 158.18 159.65 0.5M
2022-02-28 152.52 161.38 152.37 160.16 1.0M
2022-02-25 152.00 155.74 151.57 153.77 0.1M
2022-02-24 150.50 154.50 149.01 153.03 0.3M
2022-02-23 157.31 157.31 149.81 153.45 0.2M
2022-02-22 153.60 158.00 153.60 157.70 0.3M
2022-02-21 154.51 157.97 152.73 153.21 0.0M
2022-02-18 156.37 157.61 155.00 156.42 0.1M
2022-02-17 155.80 158.00 154.15 156.05 0.2M
2022-02-16 155.45 158.04 154.11 155.19 0.3M
2022-02-15 153.50 159.36 153.50 156.61 0.4M
2022-02-14 154.58 155.71 152.70 153.50 0.3M
2022-02-11 157.79 157.79 155.25 155.66 0.3M
2022-02-10 155.05 158.89 155.05 156.97 0.3M
2022-02-09 153.99 158.19 153.57 157.99 0.3M
2022-02-08 151.99 154.72 151.51 154.01 0.2M
2022-02-04 151.40 154.58 150.73 151.02 0.2M
2022-02-03 151.55 153.49 150.61 150.77 0.7M
2022-02-02 152.38 153.27 150.91 152.03 0.2M
2022-02-01 150.39 154.49 149.85 152.38 0.4M
2022-01-31 148.00 152.98 146.70 150.48 0.7M
2022-01-28 148.45 150.01 146.00 147.40 0.5M
2022-01-27 150.83 151.70 146.16 148.38 0.5M
2022-01-26 150.95 152.09 148.27 149.08 0.4M
2022-01-25 148.73 151.91 145.51 150.85 0.7M
2022-01-24 149.29 149.29 145.45 148.73 0.8M
2022-01-21 152.95 152.99 149.50 150.36 0.4M
2022-01-20 152.38 153.57 151.37 151.84 0.3M
2022-01-19 154.37 154.37 151.63 152.50 0.4M
2022-01-18 157.55 157.55 152.61 153.74 0.5M
2022-01-17 156.82 160.43 156.11 158.40 0.1M
2022-01-14 158.21 158.50 154.79 156.56 0.7M
2022-01-13 158.53 161.00 157.34 158.17 0.6M
2022-01-12 160.20 161.01 157.51 160.76 0.4M
2022-01-11 157.22 159.99 156.38 157.07 0.4M
2022-01-10 156.68 159.52 156.63 157.05 0.7M
2022-01-07 159.07 160.37 157.48 158.20 0.3M
2022-01-06 160.48 161.01 157.51 159.39 2.6M
2022-01-05 160.29 161.72 159.77 161.02 0.3M
2022-01-04 160.29 160.87 158.90 160.45 0.3M
2022-01-03 160.00 161.00 159.20 160.30 0.2M