Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 6,870 |
| 2023-03-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-03-16 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 12,515 |
| 2023-03-15 | 3.850 | 3.850 | 3.690 | 3.690 | 3.690 | 4,164 |
| 2023-03-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-03-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 326 |
| 2023-03-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 308 |
| 2023-03-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-03-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-03-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-03-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-03-03 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 2,498 |
| 2023-03-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 272 |
| 2023-03-01 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2023-02-28 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 10,241 |
| 2023-02-27 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 9,817 |
| 2023-02-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 135 |
| 2023-02-23 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 330 |
| 2023-02-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 25,003 |
| 2023-02-21 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 4,155 |
| 2023-02-20 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 29,810 |
| 2023-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-02-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 167 |
| 2023-02-15 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 912 |
| 2023-02-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-02-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 233 |
| 2023-02-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 973 |
| 2023-02-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-02-08 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 1,257 |
| 2023-02-07 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 21,953 |
| 2023-02-03 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 435 |
| 2023-02-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-02-01 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 617 |
| 2023-01-31 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 1,168 |
| 2023-01-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-01-27 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 30,168 |
| 2023-01-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 14,558 |
| 2023-01-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 10,866 |
| 2023-01-24 | 3.940 | 3.940 | 3.810 | 3.850 | 3.850 | 35,500 |
| 2023-01-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 949 |
| 2023-01-20 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 500 |
| 2023-01-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 243 |
| 2023-01-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 150 |
| 2023-01-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-12 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200 |
| 2023-01-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2023-01-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 272 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 580 |
| 2023-01-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 230 |
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.