Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 9,687 |
| 2023-09-07 | 2.870 | 2.920 | 2.870 | 2.920 | 2.920 | 32,100 |
| 2023-09-06 | 2.860 | 2.880 | 2.800 | 2.800 | 2.800 | 50,250 |
| 2023-09-05 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 9,699 |
| 2023-09-04 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2023-09-01 | 2.970 | 3.000 | 2.850 | 2.850 | 2.850 | 31,996 |
| 2023-08-31 | 2.980 | 2.980 | 2.890 | 2.890 | 2.890 | 57,894 |
| 2023-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 96,859 |
| 2023-08-29 | 2.960 | 2.970 | 2.960 | 2.970 | 2.970 | 12,874 |
| 2023-08-28 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-08-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2023-08-24 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 6,763 |
| 2023-08-23 | 2.960 | 2.960 | 2.900 | 2.940 | 2.940 | 40,218 |
| 2023-08-22 | 2.990 | 3.000 | 2.900 | 2.940 | 2.940 | 72,986 |
| 2023-08-21 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 26,231 |
| 2023-08-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,491 |
| 2023-08-17 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 10,573 |
| 2023-08-16 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 9,854 |
| 2023-08-15 | 3.000 | 3.010 | 2.930 | 2.970 | 2.970 | 47,179 |
| 2023-08-14 | 3.000 | 3.040 | 2.900 | 2.900 | 2.900 | 211,218 |
| 2023-08-11 | 3.030 | 3.030 | 2.700 | 3.000 | 3.000 | 8,728 |
| 2023-08-10 | 3.100 | 3.110 | 3.000 | 3.100 | 3.100 | 362,419 |
| 2023-08-09 | 3.110 | 3.130 | 3.000 | 3.100 | 3.100 | 126,858 |
| 2023-08-08 | 3.080 | 3.090 | 3.070 | 3.090 | 3.090 | 1,035 |
| 2023-08-07 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 791,866 |
| 2023-08-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 160 |
| 2023-08-03 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-08-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-08-01 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-07-31 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2023-07-28 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 100 |
| 2023-07-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 8,000 |
| 2023-07-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-07-25 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-07-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2023-07-21 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 206 |
| 2023-07-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 122 |
| 2023-07-19 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 9,652 |
| 2023-07-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2023-07-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-07-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 213 |
| 2023-07-12 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-07-11 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-07-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-07-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2023-07-06 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 217 |
| 2023-07-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 219 |
| 2023-07-04 | 2.980 | 3.000 | 2.800 | 2.890 | 2.890 | 168,100 |
| 2023-07-03 | 2.900 | 3.020 | 2.900 | 2.980 | 2.980 | 163,133 |
| 2023-06-30 | 3.010 | 3.030 | 3.000 | 3.030 | 3.030 | 195,821 |
| 2023-06-29 | 3.060 | 3.060 | 3.000 | 3.030 | 3.030 | 470,278 |
| 2023-06-28 | 3.010 | 3.060 | 3.010 | 3.060 | 3.060 | 51,023 |
| 2023-06-27 | 3.070 | 3.100 | 3.000 | 3.050 | 3.050 | 137,383 |
| 2023-06-26 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 42,476 |
| 2023-06-23 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 1,203 |
| 2023-06-22 | 3.100 | 3.140 | 3.090 | 3.090 | 3.090 | 75,492 |
| 2023-06-21 | 3.110 | 3.140 | 3.110 | 3.130 | 3.130 | 30,179 |
| 2023-06-20 | 3.120 | 3.150 | 3.120 | 3.150 | 3.150 | 36,152 |
| 2023-06-19 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 41,812 |
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.