Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 1,784 |
| 2023-06-15 | 3.100 | 3.120 | 3.030 | 3.120 | 3.120 | 25,244 |
| 2023-06-14 | 3.060 | 3.120 | 3.050 | 3.120 | 3.120 | 50,243 |
| 2023-06-13 | 3.050 | 3.120 | 3.040 | 3.120 | 3.120 | 21,078 |
| 2023-06-12 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 7,116 |
| 2023-06-09 | 3.160 | 3.170 | 3.100 | 3.100 | 3.100 | 1,106 |
| 2023-06-08 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 3,365 |
| 2023-06-07 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 16,141 |
| 2023-06-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-06-05 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 24,945 |
| 2023-06-02 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 2,392 |
| 2023-06-01 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-05-31 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-05-30 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2023-05-29 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 349 |
| 2023-05-26 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 200 |
| 2023-05-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-05-23 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 983 |
| 2023-05-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2023-05-19 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 2,597 |
| 2023-05-18 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 285 |
| 2023-05-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,021 |
| 2023-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-05-15 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 502,858 |
| 2023-05-12 | 3.600 | 3.600 | 3.430 | 3.430 | 3.430 | 46,617 |
| 2023-05-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 508 |
| 2023-05-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1,044 |
| 2023-05-09 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 538 |
| 2023-05-08 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2023-05-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 256 |
| 2023-05-04 | 3.590 | 3.590 | 3.540 | 3.540 | 3.540 | 575,922 |
| 2023-05-03 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 3,448 |
| 2023-05-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-04-28 | 3.420 | 3.420 | 3.380 | 3.420 | 3.420 | 323,601 |
| 2023-04-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-04-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-04-25 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 159 |
| 2023-04-24 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 8,966 |
| 2023-04-21 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 154 |
| 2023-04-20 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 13,157 |
| 2023-04-19 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 5,707 |
| 2023-04-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 113 |
| 2023-04-17 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 2,698 |
| 2023-04-14 | 3.760 | 3.760 | 3.750 | 3.750 | 3.750 | 2,412 |
| 2023-04-13 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 129 |
| 2023-04-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-04-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 272 |
| 2023-04-10 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 546 |
| 2023-04-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 246 |
| 2023-04-04 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 1,416 |
| 2023-04-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,965 |
| 2023-03-31 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 5,315 |
| 2023-03-30 | 3.630 | 3.650 | 3.520 | 3.520 | 3.520 | 2,742 |
| 2023-03-29 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,012 |
| 2023-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-03-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 438 |
| 2023-03-24 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 3,152 |
| 2023-03-23 | 3.750 | 3.750 | 3.500 | 3.600 | 3.600 | 22,325 |
| 2023-03-22 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 4,749 |
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.