Promotora y Operadora de Infraestructura SAB de CV (PINFRAL)

PINFRAL
🏛️ メキシコ →
185.00
最終更新: 2025-09-26
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
11:00 185.00 185.00 185.00 185.00 1.0K
11:30 185.00 185.00 185.00 185.00 1.0K
11:50 185.00 185.00 185.00 185.00 1.0K
12:15 185.00 185.00 185.00 185.00 2.0K
12:30 185.00 185.00 185.00 185.00 1.0K
13:00 185.00 185.00 185.00 185.00 2.0K
13:25 185.00 185.00 185.00 185.00 2.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 185.00 185.00 185.00 185.00 0.0M
2025-09-25 185.00 185.00 185.00 185.00 0.0M
2025-09-24 188.04 188.04 185.00 185.00 0.1M
2025-09-22 188.00 188.00 188.00 188.00 0.0M
2025-09-19 183.00 188.00 183.00 187.70 0.0M
2025-09-18 185.00 185.00 185.00 185.00 0.0M
2025-09-17 185.00 185.00 185.00 185.00 0.0M
2025-09-15 184.50 184.50 184.50 184.50 0.0M
2025-09-12 186.00 186.00 183.00 186.00 0.0M
2025-09-11 187.00 187.50 186.99 186.99 0.0M
2025-09-10 183.95 187.99 183.95 187.00 0.0M
2025-09-09 183.95 183.95 183.95 183.95 0.0M
2025-09-05 185.48 186.00 182.51 182.51 0.0M
2025-09-04 187.96 187.96 187.96 187.96 0.0M
2025-09-03 186.66 186.66 186.65 186.65 0.0M
2025-09-02 183.00 184.00 183.00 183.00 0.0M
2025-09-01 181.19 183.00 175.01 183.00 0.0M
2025-08-29 181.97 188.00 181.97 183.00 0.0M
2025-08-28 181.00 181.98 175.00 181.98 0.2M
2025-08-27 178.00 178.00 178.00 178.00 0.0M
2025-08-26 178.00 178.00 178.00 178.00 0.0M
2025-08-25 184.62 184.62 177.02 178.00 0.0M
2025-08-22 181.00 184.99 180.00 181.00 0.0M
2025-08-21 184.62 184.62 184.62 184.62 0.0M
2025-08-20 184.00 186.00 180.99 181.00 0.0M
2025-08-18 189.00 189.00 185.00 185.00 0.0M
2025-08-14 190.00 190.00 190.00 190.00 0.0M
2025-08-13 193.00 193.00 190.00 190.00 0.0M
2025-08-12 192.50 192.51 192.50 192.50 0.0M
2025-08-08 199.99 199.99 195.00 195.83 0.0M
2025-08-07 195.00 204.00 195.00 199.99 0.0M
2025-08-06 192.00 196.00 192.00 193.00 0.0M
2025-08-05 190.00 191.00 190.00 191.00 0.0M
2025-08-04 185.00 188.00 185.00 188.00 0.0M
2025-08-01 185.00 186.99 185.00 186.99 0.0M
2025-07-31 188.50 188.50 186.00 188.25 0.0M
2025-07-30 184.00 188.00 184.00 188.00 0.0M
2025-07-29 184.00 184.00 184.00 184.00 0.0M
2025-07-25 183.00 184.00 183.00 184.00 0.0M
2025-07-24 183.52 184.00 183.52 184.00 0.0M
2025-07-23 185.99 186.00 185.00 185.98 0.0M
2025-07-22 185.62 186.00 185.00 186.00 0.0M
2025-07-21 187.00 187.00 186.00 187.00 0.0M
2025-07-17 188.11 188.11 188.11 188.11 0.0M
2025-07-16 190.00 190.00 186.00 188.00 0.0M
2025-07-15 187.00 190.00 187.00 190.00 0.1M
2025-07-14 189.50 189.50 186.00 187.00 0.1M
2025-07-11 188.50 190.00 188.35 188.35 0.0M
2025-07-10 177.50 188.00 177.50 186.00 0.1M
2025-07-09 177.50 177.50 177.50 177.50 0.0M
2025-07-02 177.50 177.50 177.50 177.50 0.0M
2025-06-30 175.00 182.00 175.00 177.97 0.0M
2025-06-26 173.40 173.40 173.40 173.40 0.0M
2025-06-25 170.00 174.00 170.00 170.00 0.1M
2025-06-24 169.99 169.99 169.99 169.99 0.0M
2025-06-23 172.82 175.00 169.00 170.00 0.0M
2025-06-20 171.78 178.00 168.00 169.44 0.0M
2025-06-17 178.00 178.00 178.00 178.00 0.0M
2025-06-16 177.00 179.75 175.00 175.00 0.0M
2025-06-12 175.00 178.99 175.00 178.99 0.0M
2025-06-11 176.00 179.00 176.00 179.00 0.0M
2025-06-10 178.47 179.00 175.50 179.00 0.0M
2025-05-26 176.31 179.00 176.31 178.47 0.0M
2025-05-21 177.00 177.00 170.00 177.00 0.0M
2025-05-20 174.99 174.99 174.99 174.99 0.0M
2025-05-19 174.99 174.99 174.99 174.99 0.0M
2025-05-16 171.78 171.78 171.78 171.78 0.0M
2025-05-15 172.52 180.00 172.00 172.00 0.0M
2025-05-13 177.00 177.00 177.00 177.00 0.0M
2025-05-09 181.51 182.00 181.51 182.00 0.0M
2025-05-08 169.01 180.00 169.01 180.00 0.0M
2025-05-06 175.00 175.00 175.00 175.00 0.0M
2025-05-05 170.00 170.00 170.00 170.00 0.0M
2025-05-02 170.01 170.01 170.00 170.00 0.0M
2025-04-30 172.50 175.00 172.00 174.47 0.0M
2025-04-29 176.04 176.04 165.00 172.48 0.0M
2025-04-28 178.00 178.00 176.00 176.00 0.0M
2025-04-25 178.00 178.00 175.50 176.00 0.1M
2025-04-24 173.00 176.00 170.00 176.00 0.1M
2025-04-23 178.00 178.00 178.00 178.00 0.0M
2025-04-22 171.21 178.00 171.21 178.00 0.0M
2025-04-16 175.00 175.00 175.00 175.00 0.0M
2025-04-15 172.00 172.00 172.00 172.00 0.0M
2025-04-14 170.43 177.00 170.43 174.90 0.0M
2025-04-09 169.00 175.00 169.00 175.00 0.0M
2025-04-07 169.49 169.49 169.40 169.42 0.0M
2025-04-04 174.49 174.49 165.00 169.80 0.0M
2025-04-03 169.00 175.00 168.00 175.00 0.1M
2025-04-02 167.00 169.00 167.00 168.94 0.0M
2025-03-31 168.00 168.00 161.00 168.00 0.0M
2025-03-28 164.62 168.00 162.00 168.00 0.0M
2025-03-27 168.00 168.00 168.00 168.00 0.0M
2025-03-26 168.00 168.00 168.00 168.00 0.3M
2025-03-25 169.00 169.00 168.00 168.00 0.0M
2025-03-20 168.00 168.00 168.00 168.00 0.0M
2025-03-19 169.00 169.00 166.50 169.00 0.0M
2025-03-18 166.00 170.00 166.00 170.00 0.0M
2025-03-14 160.02 160.02 160.02 160.02 0.0M
2025-03-13 158.00 158.00 158.00 158.00 0.0M
2025-03-12 157.90 157.90 157.90 157.90 0.0M
2025-03-11 157.90 157.90 157.90 157.90 0.0M
2025-03-10 158.01 162.00 158.01 158.46 0.0M
2025-03-07 161.68 161.68 161.68 161.68 0.0M
2025-03-06 161.62 161.62 161.62 161.62 0.0M
2025-03-04 162.00 162.00 162.00 162.00 0.0M
2025-03-03 164.50 164.50 164.50 164.50 0.0M
2025-02-28 164.50 164.50 164.50 164.50 0.0M
2025-02-27 165.00 165.01 165.00 165.00 0.0M
2025-02-26 168.30 168.30 168.30 168.30 0.0M
2025-02-25 165.00 165.00 165.00 165.00 0.0M
2025-02-24 170.00 170.00 170.00 170.00 0.0M
2025-02-21 165.00 170.00 165.00 165.91 0.0M
2025-02-20 159.00 165.00 159.00 165.00 0.1M
2025-02-19 160.00 164.00 159.00 159.00 0.0M
2025-02-14 163.00 163.00 160.00 160.00 0.0M
2025-02-13 165.00 165.00 163.00 163.00 0.0M
2025-02-12 160.00 163.50 160.00 162.00 0.0M
2025-02-10 158.99 158.99 158.99 158.99 0.0M
2025-02-07 156.00 156.00 155.90 156.00 0.0M
2025-02-06 156.00 156.00 155.90 156.00 0.0M
2025-02-05 156.00 156.00 156.00 156.00 0.0M
2025-02-04 156.00 157.00 156.00 157.00 0.0M
2025-01-31 153.00 158.26 153.00 156.82 0.0M
2025-01-30 152.99 152.99 152.99 152.99 0.0M
2025-01-29 151.00 151.00 151.00 151.00 0.0M
2025-01-28 151.03 151.03 149.01 151.00 0.0M
2025-01-27 150.01 151.03 150.01 151.00 0.0M
2025-01-24 150.00 150.00 147.00 148.00 0.0M
2025-01-23 151.01 152.98 151.00 152.98 0.1M
2025-01-22 151.00 152.00 151.00 151.01 0.0M
2025-01-21 151.00 151.30 151.00 151.30 0.0M
2025-01-20 150.00 150.00 150.00 150.00 0.0M
2025-01-16 151.00 151.00 151.00 151.00 0.0M
2025-01-15 151.00 151.00 151.00 151.00 0.0M
2025-01-13 147.00 147.00 147.00 147.00 0.0M
2025-01-10 147.50 150.00 147.00 147.00 0.0M
2025-01-09 150.68 151.00 150.68 151.00 0.0M
2025-01-08 147.00 147.00 147.00 147.00 0.0M
2025-01-06 150.99 150.99 150.00 150.00 0.0M
2025-01-03 146.75 150.00 146.75 150.00 0.0M
2025-01-02 148.00 150.00 142.75 149.75 0.0M