Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 7,326 |
| 2022-09-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 330 |
| 2022-09-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-09-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,120 |
| 2022-09-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 163 |
| 2022-09-15 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2022-09-14 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 114 |
| 2022-09-13 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-09 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,096 |
| 2022-09-08 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-09-06 | 3.950 | 3.950 | 3.940 | 3.950 | 3.950 | 3,837 |
| 2022-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 208 |
| 2022-09-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,857 |
| 2022-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 260 |
| 2022-08-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2022-08-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 483 |
| 2022-08-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-26 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-19 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 202 |
| 2022-08-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-08-12 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 438 |
| 2022-08-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 247 |
| 2022-08-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 148 |
| 2022-08-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-08-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 3,917 |
| 2022-08-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 147 |
| 2022-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 395 |
| 2022-08-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,386 |
| 2022-08-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 17,054 |
| 2022-07-29 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 150 |
| 2022-07-28 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 120 |
| 2022-07-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,800 |
| 2022-07-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,883 |
| 2022-07-25 | 4.060 | 4.070 | 4.000 | 4.000 | 4.000 | 2,312 |
| 2022-07-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,183 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 340 |
| 2022-07-20 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 407 |
| 2022-07-19 | 4.000 | 4.170 | 4.000 | 4.100 | 4.100 | 3,035 |
| 2022-07-18 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,002 |
| 2022-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-07-14 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 861 |
| 2022-07-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-07-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2022-07-11 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 507 |
| 2022-07-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-07-07 | 3.860 | 4.090 | 3.860 | 4.000 | 4.000 | 9,862 |
| 2022-07-06 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 1,978 |
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.