Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 6,838 |
| 2024-08-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 10,438 |
| 2024-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,638 |
| 2024-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 306 |
| 2024-08-19 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 1,920 |
| 2024-08-16 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 3,801 |
| 2024-08-15 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 1,372 |
| 2024-08-14 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 1,793 |
| 2024-08-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 4,389 |
| 2024-08-12 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 2,159 |
| 2024-08-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,853 |
| 2024-08-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 299 |
| 2024-08-06 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 1,757 |
| 2024-08-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-08-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 221 |
| 2024-08-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,243 |
| 2024-07-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 308 |
| 2024-07-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 312 |
| 2024-07-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,684 |
| 2024-07-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-15 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 2,242 |
| 2024-07-12 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 19,936 |
| 2024-07-11 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 24,537 |
| 2024-07-10 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 8,112 |
| 2024-07-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 491 |
| 2024-07-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 292 |
| 2024-07-05 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 460 |
| 2024-07-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 900 |
| 2024-07-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 331 |
| 2024-06-27 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 2,060 |
| 2024-06-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,591 |
| 2024-06-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 122 |
| 2024-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 272 |
| 2024-06-19 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-06-18 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 413 |
| 2024-06-17 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 1,073 |
| 2024-06-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 151 |
| 2024-06-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-06-12 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 1,052 |
| 2024-06-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-06-10 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 626 |
| 2024-06-07 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 2,673 |
| 2024-06-06 | 1.290 | 1.290 | 1.240 | 1.240 | 1.240 | 5,249 |
| 2024-06-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,258 |
| 2024-06-03 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 741 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.