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
2023-12-29 182.44 183.89 182.44 183.72 0.1M
2023-12-28 184.63 184.63 182.22 183.39 0.1M
2023-12-27 183.14 185.00 182.95 184.64 0.2M
2023-12-26 185.76 185.76 182.61 183.10 0.1M
2023-12-22 182.97 184.77 182.00 183.84 0.1M
2023-12-21 180.76 183.60 179.89 183.19 0.1M
2023-12-20 183.33 184.00 178.00 178.72 0.4M
2023-12-19 182.00 185.96 181.22 183.51 0.4M
2023-12-18 174.39 181.93 173.01 180.99 0.2M
2023-12-15 183.97 183.97 172.60 173.64 1.3M
2023-12-14 174.51 183.00 174.50 179.34 0.5M
2023-12-13 167.28 173.99 167.28 172.78 0.4M
2023-12-11 172.50 172.98 166.14 166.92 0.4M
2023-12-08 172.00 173.29 169.66 172.56 0.2M
2023-12-07 170.00 173.92 169.06 170.39 0.7M
2023-12-06 174.90 176.87 172.13 174.59 0.2M
2023-12-05 172.13 176.48 167.97 174.94 0.1M
2023-12-04 169.72 173.88 169.72 173.13 0.2M
2023-12-01 169.76 170.34 165.41 169.63 0.3M
2023-11-30 169.49 171.50 167.12 170.92 0.9M
2023-11-29 165.00 168.89 164.79 167.47 0.4M
2023-11-28 166.69 167.81 160.35 164.09 0.4M
2023-11-27 169.36 169.86 165.79 166.71 0.2M
2023-11-24 170.05 170.05 167.36 168.83 0.1M
2023-11-23 164.48 171.99 164.48 169.04 0.1M
2023-11-22 167.55 169.50 167.55 169.04 0.2M
2023-11-21 167.42 168.89 166.17 167.37 0.2M
2023-11-17 167.74 171.00 167.74 168.74 0.2M
2023-11-16 171.65 171.65 167.26 167.67 0.3M
2023-11-15 162.92 172.00 162.92 171.59 0.3M
2023-11-14 164.97 164.97 159.47 162.23 0.4M
2023-11-13 162.80 163.35 158.09 159.99 0.5M
2023-11-10 165.75 166.16 163.12 163.64 0.1M
2023-11-09 166.01 166.29 164.20 164.82 0.2M
2023-11-08 169.78 169.78 165.09 166.38 0.5M
2023-11-07 167.90 171.49 167.73 169.63 0.4M
2023-11-06 162.07 168.97 161.33 168.64 0.5M
2023-11-03 157.44 162.64 157.42 162.03 0.5M
2023-11-01 147.50 155.49 147.50 154.43 0.4M
2023-10-31 147.05 149.61 146.77 147.58 0.7M
2023-10-30 148.21 148.92 146.33 147.96 0.2M
2023-10-27 151.18 152.73 147.27 147.51 0.1M
2023-10-26 151.29 152.01 149.85 151.23 0.2M
2023-10-25 151.61 152.37 149.00 151.39 0.4M
2023-10-24 151.00 153.48 150.57 152.65 0.3M
2023-10-23 148.88 151.44 147.73 150.86 0.4M
2023-10-20 152.01 152.97 148.07 148.86 0.4M
2023-10-19 155.78 156.17 150.62 151.14 0.8M
2023-10-18 156.46 159.20 155.40 156.79 2.6M
2023-10-17 157.10 158.51 157.08 158.01 0.7M
2023-10-16 157.58 158.15 156.48 157.13 0.2M
2023-10-13 157.38 157.87 155.50 157.18 0.2M
2023-10-12 155.76 158.35 151.51 157.01 0.3M
2023-10-11 156.89 158.73 152.50 155.83 0.6M
2023-10-10 153.39 159.35 153.02 157.22 0.4M
2023-10-09 148.89 154.97 148.88 153.72 0.3M
2023-10-06 146.16 152.64 144.75 150.99 0.3M
2023-10-05 153.34 153.34 142.01 147.52 0.7M
2023-10-04 154.80 157.25 152.09 154.84 0.1M
2023-10-03 156.65 159.30 154.67 155.30 0.2M
2023-10-02 155.51 158.22 153.99 156.85 0.2M
2023-09-29 156.30 158.28 155.27 155.77 0.5M
2023-09-28 158.00 159.55 156.40 157.78 0.2M
2023-09-27 157.66 159.62 156.74 158.17 0.2M
2023-09-26 158.07 159.20 156.73 157.52 0.2M
2023-09-25 157.00 158.62 156.27 157.23 0.3M
2023-09-22 159.66 160.57 156.29 156.91 0.4M
2023-09-21 161.00 161.74 159.41 160.96 0.2M
2023-09-20 161.39 162.38 160.01 161.42 0.2M
2023-09-19 161.72 162.51 159.02 161.34 0.2M
2023-09-18 158.83 163.00 157.65 161.61 0.5M
2023-09-15 161.71 162.63 156.08 158.84 1.5M
2023-09-14 163.28 163.28 161.15 162.06 0.3M
2023-09-13 163.77 163.91 160.49 161.78 0.2M
2023-09-12 164.69 165.44 163.79 164.30 0.2M
2023-09-11 165.13 166.02 164.00 164.35 0.1M
2023-09-08 164.06 166.95 162.30 165.04 0.2M
2023-09-07 163.19 165.76 162.90 164.99 0.2M
2023-09-06 161.98 164.60 161.95 163.67 0.1M
2023-09-05 162.79 164.34 161.02 161.99 0.2M
2023-09-04 166.40 166.40 164.02 164.92 0.0M
2023-09-01 164.59 166.52 163.30 165.58 0.2M
2023-08-31 170.56 171.63 162.30 163.75 1.3M
2023-08-30 170.42 171.50 169.40 169.66 0.2M
2023-08-29 166.86 170.99 166.86 170.50 0.2M
2023-08-28 164.99 170.44 164.99 166.83 0.3M
2023-08-25 164.70 168.48 163.96 165.70 0.1M
2023-08-24 164.88 166.47 164.06 164.95 0.2M
2023-08-23 165.16 167.68 164.77 166.81 0.2M
2023-08-22 162.67 164.99 162.66 164.68 0.2M
2023-08-21 166.05 166.21 161.75 162.39 0.6M
2023-08-18 166.26 168.08 165.23 165.96 0.1M
2023-08-17 168.51 168.81 166.50 167.04 0.3M
2023-08-16 170.37 170.37 168.59 169.20 0.2M
2023-08-15 166.46 169.70 165.55 169.39 0.2M
2023-08-14 169.98 170.00 165.52 166.25 0.2M
2023-08-11 166.09 169.99 166.09 168.54 0.4M
2023-08-10 169.52 169.76 164.51 165.70 0.7M
2023-08-09 167.98 170.01 167.25 169.08 0.2M
2023-08-08 170.39 171.45 167.50 168.34 0.2M
2023-08-07 171.24 172.00 169.70 170.81 0.1M
2023-08-04 169.87 173.30 168.99 171.45 0.1M
2023-08-03 168.21 171.69 167.76 168.96 0.3M
2023-08-02 170.12 170.91 167.09 168.87 0.3M
2023-08-01 174.00 174.21 171.32 171.90 0.2M
2023-07-31 175.01 176.80 172.60 173.46 0.5M
2023-07-28 177.57 179.90 174.90 176.19 0.4M
2023-07-27 174.28 178.70 173.60 177.58 0.2M
2023-07-26 175.45 177.28 173.86 176.56 0.2M
2023-07-25 176.22 176.65 174.67 175.64 0.1M
2023-07-24 170.12 177.27 170.11 176.33 0.2M
2023-07-21 171.19 172.79 170.08 172.27 0.1M
2023-07-20 170.21 172.42 169.05 171.09 0.1M
2023-07-19 173.55 174.23 169.89 170.82 0.2M
2023-07-18 172.18 174.84 171.06 172.31 0.2M
2023-07-17 170.70 172.65 169.70 171.01 0.1M
2023-07-14 175.16 175.89 171.90 173.92 0.2M
2023-07-13 176.49 176.92 175.16 176.55 0.2M
2023-07-12 176.58 176.67 175.12 175.61 0.2M
2023-07-11 171.57 177.50 171.12 175.36 0.2M
2023-07-10 170.73 173.27 169.91 170.50 0.1M
2023-07-07 168.62 172.68 168.60 170.72 0.2M
2023-07-06 169.48 170.50 168.00 169.77 0.3M
2023-07-05 171.23 171.81 168.71 170.74 0.3M
2023-07-04 173.33 173.41 171.20 172.08 0.1M
2023-07-03 172.33 175.46 170.60 174.11 0.2M
2023-06-30 173.11 173.54 170.52 171.48 0.3M
2023-06-29 173.01 176.42 172.72 173.65 0.2M
2023-06-28 177.34 177.34 172.29 173.51 0.2M
2023-06-27 175.00 179.44 175.00 176.00 0.2M
2023-06-26 175.96 176.60 174.37 175.00 0.3M
2023-06-23 177.71 177.71 175.00 175.45 0.1M
2023-06-22 180.17 180.80 175.96 176.49 0.2M
2023-06-21 179.03 181.67 178.12 180.49 0.1M
2023-06-20 182.61 183.30 179.51 180.81 0.4M
2023-06-19 184.17 184.99 182.50 183.23 0.1M
2023-06-16 183.87 186.70 181.03 185.61 0.8M
2023-06-15 182.01 185.66 181.52 181.95 0.5M
2023-06-14 184.70 185.09 181.21 181.97 0.5M
2023-06-13 182.06 186.90 180.98 185.32 0.3M
2023-06-12 183.21 186.82 181.53 186.06 0.3M
2023-06-09 181.09 184.81 180.94 183.63 0.3M
2023-06-08 179.00 186.30 179.00 181.04 0.5M
2023-06-07 176.91 180.74 176.60 179.62 0.8M
2023-06-06 174.74 177.05 173.98 176.69 0.3M
2023-06-05 175.17 176.41 174.10 174.96 0.2M
2023-06-02 174.29 176.65 172.79 175.95 0.4M
2023-06-01 171.70 173.90 171.63 172.18 0.3M
2023-05-31 171.56 172.19 165.14 170.80 4.8M
2023-05-30 174.99 174.99 168.90 172.01 0.6M
2023-05-29 172.02 176.06 171.50 174.68 0.3M
2023-05-26 169.42 174.97 169.42 172.13 0.5M
2023-05-25 168.03 171.23 166.22 169.94 0.8M
2023-05-24 171.68 177.53 166.71 167.84 1.3M
2023-05-23 170.00 172.88 169.16 171.64 0.5M
2023-05-22 171.85 177.88 169.28 170.72 0.9M
2023-05-19 180.00 180.21 173.54 174.22 0.3M
2023-05-18 178.58 181.51 178.00 180.28 0.3M
2023-05-17 180.04 180.07 178.00 178.58 0.4M
2023-05-16 180.41 181.34 178.00 178.79 0.2M
2023-05-15 179.95 180.57 178.14 179.88 0.3M
2023-05-12 181.50 182.08 179.22 180.39 0.6M
2023-05-11 185.56 185.74 181.38 182.28 0.2M
2023-05-10 188.44 189.77 184.52 185.78 0.2M
2023-05-09 186.62 190.04 185.60 187.77 0.3M
2023-05-08 189.05 189.14 186.30 187.72 0.2M
2023-05-05 190.37 193.45 189.20 189.99 0.1M
2023-05-04 189.82 192.70 189.44 191.20 0.2M
2023-05-03 187.87 190.00 186.92 188.05 0.1M
2023-05-02 186.11 189.47 183.75 188.62 0.3M
2023-04-28 188.40 188.61 185.10 187.01 0.4M
2023-04-27 184.79 189.36 184.00 185.69 0.2M
2023-04-26 182.89 187.91 182.89 185.60 0.2M
2023-04-25 188.04 188.51 185.30 186.10 0.3M
2023-04-24 189.70 189.98 187.17 189.54 0.1M
2023-04-21 185.80 188.25 185.33 187.35 0.1M
2023-04-20 184.35 189.86 184.34 187.85 0.1M
2023-04-19 185.76 186.84 184.73 185.27 0.2M
2023-04-18 187.07 189.92 184.98 185.99 0.3M
2023-04-17 187.55 188.45 185.12 186.50 0.2M
2023-04-14 189.53 189.53 184.98 187.38 0.3M
2023-04-13 188.69 190.71 185.22 187.91 0.6M
2023-04-12 190.12 191.79 184.25 186.62 0.4M
2023-04-11 186.63 189.59 184.64 188.58 0.3M
2023-04-10 188.85 194.00 180.00 185.58 0.2M
2023-04-05 190.83 192.46 185.94 187.16 0.2M
2023-04-04 184.95 195.21 184.87 193.77 0.3M
2023-04-03 180.46 185.89 180.46 184.65 0.4M
2023-03-31 190.00 190.91 179.05 179.95 1.0M
2023-03-30 192.68 192.85 188.32 190.69 0.7M
2023-03-29 192.41 196.65 190.96 193.10 0.3M
2023-03-28 191.29 194.90 188.72 191.62 0.4M
2023-03-27 187.79 192.24 187.14 190.94 0.8M
2023-03-24 184.99 191.11 183.64 188.02 0.7M
2023-03-23 187.50 187.80 181.96 184.73 0.6M
2023-03-22 184.39 187.92 182.94 183.49 0.3M
2023-03-21 185.78 186.00 181.14 185.10 0.7M
2023-03-17 184.99 188.40 181.10 186.49 1.3M
2023-03-16 183.24 185.50 182.40 183.93 1.6M
2023-03-15 182.50 185.00 180.66 183.48 0.2M
2023-03-14 179.39 185.88 178.23 182.88 0.4M
2023-03-13 174.71 184.35 174.03 179.83 0.4M
2023-03-10 178.09 182.19 177.45 179.17 0.2M
2023-03-09 178.90 182.00 178.13 179.22 0.6M
2023-03-08 183.00 183.00 177.31 178.03 0.2M
2023-03-07 183.08 184.55 181.52 183.64 0.2M
2023-03-06 182.62 184.93 180.00 183.28 0.2M
2023-03-03 180.34 186.25 179.50 183.42 0.3M
2023-03-02 180.09 181.64 177.74 179.09 0.2M
2023-03-01 181.20 183.85 179.00 182.73 0.1M
2023-02-28 176.64 184.30 174.22 178.45 0.5M
2023-02-27 176.51 176.91 173.90 175.15 0.2M
2023-02-24 173.03 175.39 172.39 173.16 0.2M
2023-02-23 176.03 176.14 172.30 173.88 0.5M
2023-02-22 177.34 177.34 172.37 175.06 0.2M
2023-02-21 178.00 179.61 173.82 175.59 0.2M
2023-02-20 175.80 177.89 175.80 177.73 0.0M
2023-02-17 175.98 177.71 173.80 176.56 0.4M
2023-02-16 175.13 175.57 173.22 175.26 0.2M
2023-02-15 178.40 178.40 172.21 175.40 0.5M
2023-02-14 178.54 180.31 175.01 176.95 0.4M
2023-02-13 181.57 181.80 177.39 177.94 0.4M
2023-02-10 183.30 183.66 177.10 179.84 0.4M
2023-02-09 182.77 187.49 181.68 182.85 0.3M
2023-02-08 182.08 183.18 176.97 181.75 0.5M
2023-02-07 187.19 187.20 182.00 183.18 0.4M
2023-02-03 183.48 188.52 181.21 185.28 0.5M
2023-02-02 188.55 190.01 184.50 185.52 0.4M
2023-02-01 182.06 190.40 180.55 189.62 0.4M
2023-01-31 177.87 185.28 177.53 182.47 1.0M
2023-01-30 181.66 182.71 178.22 178.94 0.3M
2023-01-27 185.85 186.40 181.23 181.66 0.2M
2023-01-26 184.83 185.53 181.55 184.66 0.4M
2023-01-25 183.70 184.01 181.39 182.67 0.2M
2023-01-24 184.40 185.61 182.16 184.15 0.2M
2023-01-23 184.75 187.14 183.62 184.90 0.2M
2023-01-20 180.43 184.76 178.37 182.73 0.3M
2023-01-19 178.44 180.80 177.30 180.36 0.3M
2023-01-18 179.12 181.76 177.91 180.86 0.2M
2023-01-17 182.10 182.10 178.00 178.65 0.4M
2023-01-16 178.95 183.00 178.76 182.13 0.1M
2023-01-13 179.94 179.94 178.00 178.67 0.3M
2023-01-12 180.60 181.85 177.51 179.49 0.4M
2023-01-11 176.27 184.98 176.22 180.38 0.5M
2023-01-10 175.43 179.85 172.08 176.49 0.5M
2023-01-09 167.31 175.00 166.97 172.35 0.4M
2023-01-06 166.37 171.18 163.60 169.53 0.3M
2023-01-05 164.56 168.46 163.39 166.35 0.4M
2023-01-04 161.69 166.92 161.56 163.13 0.5M
2023-01-03 162.55 163.96 160.75 163.14 0.1M
2023-01-02 161.00 164.78 159.75 163.04 0.1M