Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 3.910 | 3.910 | 3.510 | 3.510 | 3.510 | 19,701 |
| 2022-07-04 | 3.720 | 3.990 | 3.710 | 3.910 | 3.910 | 9,179 |
| 2022-07-01 | 3.510 | 3.740 | 3.510 | 3.710 | 3.710 | 3,631 |
| 2022-06-30 | 4.140 | 4.140 | 3.500 | 3.520 | 3.520 | 287,588 |
| 2022-06-29 | 4.210 | 4.210 | 4.020 | 4.140 | 4.140 | 3,927 |
| 2022-06-28 | 4.390 | 4.390 | 4.320 | 4.320 | 4.320 | 27,546 |
| 2022-06-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 12,528 |
| 2022-06-24 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 2,735 |
| 2022-06-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 442 |
| 2022-06-22 | 4.250 | 4.290 | 4.250 | 4.290 | 4.290 | 2,120 |
| 2022-06-21 | 4.270 | 4.390 | 4.260 | 4.260 | 4.260 | 1,324 |
| 2022-06-20 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2022-06-17 | 4.400 | 4.400 | 4.390 | 4.390 | 4.390 | 1,608 |
| 2022-06-16 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 20,516 |
| 2022-06-15 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 1,187 |
| 2022-06-14 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2022-06-13 | 4.360 | 4.490 | 4.360 | 4.490 | 4.490 | 3,238 |
| 2022-06-10 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 1,521 |
| 2022-06-09 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 22,955 |
| 2022-06-08 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 25,023 |
| 2022-06-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 393 |
| 2022-06-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 550 |
| 2022-06-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 417 |
| 2022-06-01 | 4.950 | 5.090 | 4.810 | 4.810 | 4.810 | 1,108 |
| 2022-05-31 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-05-30 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,171 |
| 2022-05-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 524 |
| 2022-05-26 | 4.940 | 4.940 | 4.820 | 4.820 | 4.820 | 746 |
| 2022-05-25 | 4.810 | 4.810 | 4.800 | 4.810 | 4.810 | 15,947 |
| 2022-05-24 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 13,777 |
| 2022-05-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-05-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-05-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-05-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 303 |
| 2022-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-05-16 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 2,944 |
| 2022-05-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 400 |
| 2022-05-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-05-11 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 783 |
| 2022-05-10 | 4.950 | 5.300 | 4.900 | 5.100 | 5.100 | 22,614 |
| 2022-05-09 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2022-05-06 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2022-05-05 | 4.850 | 4.850 | 4.820 | 4.830 | 4.830 | 350 |
| 2022-05-04 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 7,804 |
| 2022-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-05-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 188 |
| 2022-04-29 | 5.050 | 5.050 | 5.010 | 5.050 | 5.050 | 7,904 |
| 2022-04-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 473 |
| 2022-04-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 5,169 |
| 2022-04-26 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 0 |
| 2022-04-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 104 |
| 2022-04-22 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2022-04-21 | 5.010 | 5.080 | 5.010 | 5.080 | 5.080 | 5,398 |
| 2022-04-20 | 5.010 | 5.050 | 5.010 | 5.050 | 5.050 | 547 |
| 2022-04-19 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 1,092 |
| 2022-04-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 109 |
| 2022-04-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-04-12 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 878 |
| 2022-04-11 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
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.