Proteak Uno S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.420	1.420	1.300	1.300	1.300	31,086
2024-03-01	1.530	1.530	1.420	1.420	1.420	6,909
2024-02-29	1.570	1.570	1.530	1.530	1.530	5,002
2024-02-28	1.680	1.680	1.600	1.600	1.600	15,772
2024-02-27	1.680	1.690	1.650	1.680	1.680	13,306
2024-02-26	1.680	1.690	1.640	1.680	1.680	9,405
2024-02-23	1.690	1.690	1.650	1.680	1.680	6,873
2024-02-22	1.680	1.690	1.650	1.690	1.690	4,875
2024-02-21	1.680	1.680	1.680	1.680	1.680	0
2024-02-20	1.680	1.680	1.680	1.680	1.680	2,676
2024-02-19	1.690	1.690	1.690	1.690	1.690	1,684
2024-02-16	1.720	1.750	1.680	1.680	1.680	29,001
2024-02-15	1.750	1.750	1.750	1.750	1.750	1,195
2024-02-14	1.760	1.770	1.710	1.720	1.720	2,291
2024-02-13	1.760	1.760	1.760	1.760	1.760	276
2024-02-12	1.770	1.800	1.750	1.760	1.760	60,505
2024-02-09	1.850	1.850	1.760	1.760	1.760	2,120
2024-02-08	1.830	1.850	1.810	1.820	1.820	7,382
2024-02-07	1.840	1.850	1.750	1.810	1.810	10,685
2024-02-06	1.870	1.870	1.810	1.860	1.860	2,452
2024-02-02	1.890	1.890	1.860	1.870	1.870	15,044
2024-02-01	1.910	1.920	1.890	1.920	1.920	211,243
2024-01-31	1.990	1.990	1.910	1.910	1.910	2,558
2024-01-30	1.920	1.990	1.920	1.970	1.970	5,953
2024-01-29	1.890	1.930	1.890	1.920	1.920	2,916
2024-01-26	1.900	1.900	1.890	1.890	1.890	1,836
2024-01-25	1.930	1.930	1.900	1.900	1.900	250,383
2024-01-24	1.940	1.950	1.900	1.950	1.950	902,690
2024-01-23	1.940	1.980	1.940	1.940	1.940	402,122
2024-01-22	1.920	1.920	1.920	1.920	1.920	1,970
2024-01-19	1.920	1.920	1.920	1.920	1.920	539
2024-01-18	1.920	1.920	1.920	1.920	1.920	0
2024-01-17	1.920	1.920	1.920	1.920	1.920	267
2024-01-16	1.920	1.980	1.860	1.920	1.920	7,141
2024-01-15	1.920	1.920	1.910	1.920	1.920	2,852
2024-01-12	1.900	1.940	1.890	1.900	1.900	18,730
2024-01-11	1.990	1.990	1.790	1.890	1.890	15,924
2024-01-10	2.050	2.050	1.940	1.980	1.980	6,782
2024-01-09	2.180	2.180	1.990	2.050	2.050	31,647
2024-01-08	2.190	2.190	2.190	2.190	2.190	661
2024-01-05	2.200	2.200	2.190	2.190	2.190	1,709
2024-01-04	2.150	2.250	2.120	2.120	2.120	5,420
2024-01-03	2.260	2.260	2.090	2.090	2.090	10,279
2024-01-02	2.240	2.260	2.240	2.260	2.260	1,102
2023-12-29	2.260	2.260	2.240	2.240	2.240	1,988
2023-12-28	2.250	2.250	2.200	2.200	2.200	10,556
2023-12-27	2.220	2.270	2.220	2.260	2.260	1,336
2023-12-26	2.280	2.280	2.200	2.200	2.200	11,683
2023-12-22	2.200	2.200	2.200	2.200	2.200	0
2023-12-21	2.380	2.380	2.200	2.200	2.200	46,236
2023-12-20	2.350	2.350	2.350	2.350	2.350	193
2023-12-19	2.280	2.340	2.260	2.340	2.340	748
2023-12-18	2.280	2.280	2.280	2.280	2.280	0
2023-12-15	2.390	2.390	2.280	2.280	2.280	4,089
2023-12-14	2.330	2.340	2.330	2.340	2.340	1,006
2023-12-13	2.330	2.330	2.330	2.330	2.330	839
2023-12-11	2.450	2.450	2.300	2.390	2.390	14,466
2023-12-08	2.510	2.520	2.500	2.500	2.500	700
2023-12-07	2.500	2.500	2.500	2.500	2.500	290
2023-12-06	2.620	2.660	2.570	2.570	2.570	5,246

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.