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
2023-12-05	2.500	2.550	2.500	2.550	2.550	6,431,004
2023-12-04	2.570	2.570	2.360	2.470	2.470	18,881
2023-12-01	2.350	2.560	2.350	2.500	2.500	8,092
2023-11-30	2.220	2.280	2.220	2.240	2.240	7,176
2023-11-29	2.220	2.220	2.220	2.220	2.220	565
2023-11-28	2.200	2.200	2.200	2.200	2.200	400
2023-11-27	2.120	2.120	2.120	2.120	2.120	0
2023-11-24	2.100	2.120	2.100	2.120	2.120	10,251
2023-11-23	2.060	2.060	2.060	2.060	2.060	0
2023-11-22	2.060	2.060	2.060	2.060	2.060	9,217
2023-11-21	2.050	2.050	2.010	2.010	2.010	10,891
2023-11-17	2.050	2.060	2.050	2.050	2.050	99,626
2023-11-16	2.040	2.150	2.040	2.110	2.110	3,196
2023-11-15	2.050	2.050	2.040	2.040	2.040	54,901
2023-11-14	2.050	2.060	2.050	2.060	2.060	7,260
2023-11-13	2.050	2.050	2.050	2.050	2.050	5,420
2023-11-10	2.050	2.100	2.040	2.100	2.100	28,041
2023-11-09	2.050	2.100	2.040	2.100	2.100	2,970
2023-11-08	2.040	2.050	2.040	2.050	2.050	2,623
2023-11-07	2.040	2.040	2.040	2.040	2.040	100
2023-11-06	2.050	2.050	1.990	2.000	2.000	1,265
2023-11-03	1.990	2.000	1.990	2.000	2.000	2,107
2023-11-01	1.990	1.990	1.990	1.990	1.990	202
2023-10-31	2.000	2.000	2.000	2.000	2.000	0
2023-10-30	2.000	2.000	2.000	2.000	2.000	0
2023-10-27	2.000	2.000	2.000	2.000	2.000	2,291
2023-10-26	2.050	2.090	2.050	2.060	2.060	897
2023-10-25	2.100	2.100	2.100	2.100	2.100	0
2023-10-24	2.120	2.180	2.100	2.100	2.100	6,372
2023-10-23	2.050	2.080	2.050	2.080	2.080	8,691
2023-10-20	2.140	2.140	2.080	2.080	2.080	3,145
2023-10-19	2.070	2.130	2.070	2.100	2.100	1,390
2023-10-18	2.100	2.100	2.020	2.050	2.050	2,338
2023-10-17	2.090	2.100	2.090	2.100	2.100	2,694
2023-10-16	2.070	2.120	2.050	2.100	2.100	38,393
2023-10-13	2.020	2.080	2.020	2.050	2.050	12,065
2023-10-12	1.920	2.000	1.910	2.000	2.000	30,088
2023-10-11	1.870	1.950	1.870	1.880	1.880	21,986
2023-10-10	1.780	1.840	1.780	1.840	1.840	2,823
2023-10-09	1.720	1.730	1.720	1.730	1.730	4,486
2023-10-06	1.760	1.760	1.690	1.690	1.690	13,566
2023-10-05	1.870	1.870	1.770	1.770	1.770	42,454
2023-10-04	1.920	1.920	1.860	1.880	1.880	6,657
2023-10-03	1.920	1.950	1.920	1.950	1.950	371
2023-10-02	1.950	1.950	1.950	1.950	1.950	4,257
2023-09-29	2.000	2.000	1.970	1.970	1.970	5,491
2023-09-28	2.040	2.050	1.950	1.950	1.950	1,527
2023-09-27	2.200	2.200	2.010	2.050	2.050	422,412
2023-09-26	2.380	2.380	2.250	2.250	2.250	109,253
2023-09-25	2.400	2.400	2.400	2.400	2.400	0
2023-09-22	2.450	2.450	2.400	2.400	2.400	143,511
2023-09-21	2.590	2.590	2.470	2.470	2.470	122,079
2023-09-20	2.500	2.610	2.500	2.500	2.500	439,681
2023-09-19	2.670	2.670	2.600	2.600	2.600	1,379
2023-09-18	2.650	2.700	2.620	2.690	2.690	9,764
2023-09-15	2.710	2.710	2.700	2.700	2.700	25,042
2023-09-14	2.850	2.850	2.800	2.800	2.800	2,697
2023-09-13	2.820	2.820	2.800	2.800	2.800	4,000,522
2023-09-12	2.910	2.930	2.800	2.800	2.800	21,882
2023-09-11	2.940	2.940	2.940	2.940	2.940	0

← NewerPage 13 of 22 · 1,262 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.