Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 156 |
| 2024-05-30 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 401 |
| 2024-05-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 527 |
| 2024-05-28 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 2,617 |
| 2024-05-27 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 4,550 |
| 2024-05-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 120 |
| 2024-05-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 244 |
| 2024-05-22 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,069 |
| 2024-05-21 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 9,812 |
| 2024-05-20 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 9,967 |
| 2024-05-17 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 1,038 |
| 2024-05-16 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 266 |
| 2024-05-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5,103 |
| 2024-05-14 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 19,270 |
| 2024-05-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,237 |
| 2024-05-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 977 |
| 2024-05-09 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 1,025 |
| 2024-05-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 889 |
| 2024-05-07 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 3,514 |
| 2024-05-06 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 6,857 |
| 2024-05-03 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-05-02 | 1.220 | 1.240 | 1.200 | 1.240 | 1.240 | 3,168 |
| 2024-04-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,997 |
| 2024-04-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-04-26 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 19,128 |
| 2024-04-25 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 140 |
| 2024-04-24 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 392 |
| 2024-04-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-04-22 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 237 |
| 2024-04-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-04-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-04-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2024-04-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 2,468 |
| 2024-04-15 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 5,749 |
| 2024-04-12 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 22,233 |
| 2024-04-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-10 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 1,640 |
| 2024-04-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 275 |
| 2024-04-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 751 |
| 2024-04-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-04-03 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 1,994 |
| 2024-04-02 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 3,838 |
| 2024-04-01 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 14,698 |
| 2024-03-27 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 2,165 |
| 2024-03-26 | 1.470 | 1.470 | 1.390 | 1.400 | 1.400 | 3,737 |
| 2024-03-25 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 314 |
| 2024-03-22 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 2,444 |
| 2024-03-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-03-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 224 |
| 2024-03-15 | 1.600 | 1.620 | 1.500 | 1.500 | 1.500 | 3,113 |
| 2024-03-14 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,529 |
| 2024-03-13 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 7,040 |
| 2024-03-12 | 1.490 | 1.600 | 1.490 | 1.600 | 1.600 | 6,782 |
| 2024-03-11 | 1.410 | 1.490 | 1.410 | 1.450 | 1.450 | 33,985 |
| 2024-03-08 | 1.320 | 1.390 | 1.300 | 1.390 | 1.390 | 6,933 |
| 2024-03-07 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,642 |
| 2024-03-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,754 |
| 2024-03-05 | 1.300 | 1.300 | 1.200 | 1.220 | 1.220 | 89,935 |
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.