Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 230 |
| 2022-12-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 780 |
| 2022-12-20 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 49,813 |
| 2022-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,010 |
| 2022-12-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 600 |
| 2022-12-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-12-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 14,540 |
| 2022-12-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,750,119 |
| 2022-12-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 708 |
| 2022-12-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,185 |
| 2022-12-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,220 |
| 2022-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-12-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-11-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 77,516 |
| 2022-11-29 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 32,435 |
| 2022-11-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 909 |
| 2022-11-25 | 4.050 | 4.080 | 4.050 | 4.080 | 4.080 | 1,166 |
| 2022-11-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 32,866 |
| 2022-11-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 32,929 |
| 2022-11-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 69,363 |
| 2022-11-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 71,766 |
| 2022-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 9,314 |
| 2022-11-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 155 |
| 2022-11-15 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 8,409 |
| 2022-11-14 | 4.040 | 4.050 | 4.030 | 4.050 | 4.050 | 12,072 |
| 2022-11-11 | 4.040 | 4.050 | 4.040 | 4.050 | 4.050 | 207,577 |
| 2022-11-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-11-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-11-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 2,608 |
| 2022-11-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 630 |
| 2022-11-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-11-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 6,340 |
| 2022-11-01 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,751 |
| 2022-10-31 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 365 |
| 2022-10-28 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2022-10-27 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,794 |
| 2022-10-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 503,651 |
| 2022-10-25 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2022-10-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 637,833 |
| 2022-10-21 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 633,623 |
| 2022-10-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 8,092 |
| 2022-10-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,461 |
| 2022-10-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-10-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
| 2022-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 429 |
| 2022-10-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 794 |
| 2022-10-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 303 |
| 2022-10-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-10-07 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2,386 |
| 2022-10-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,638 |
| 2022-10-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-10-04 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 1,062,714 |
| 2022-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 244 |
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.