Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 23,418 |
| 2022-04-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 649 |
| 2022-04-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 196 |
| 2022-04-05 | 5.020 | 5.150 | 5.000 | 5.150 | 5.150 | 5,974 |
| 2022-04-04 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-01 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-03-31 | 5.120 | 5.390 | 5.120 | 5.390 | 5.390 | 1,657 |
| 2022-03-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 542 |
| 2022-03-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-03-28 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 1,013 |
| 2022-03-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-03-24 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 254,265 |
| 2022-03-23 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 10,051 |
| 2022-03-22 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,517 |
| 2022-03-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-03-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 901 |
| 2022-03-16 | 5.150 | 5.260 | 5.150 | 5.260 | 5.260 | 916 |
| 2022-03-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 185 |
| 2022-03-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2022-03-11 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2022-03-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 683 |
| 2022-03-09 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-03-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-03-07 | 5.270 | 5.350 | 5.270 | 5.350 | 5.350 | 425 |
| 2022-03-04 | 5.490 | 5.500 | 5.320 | 5.320 | 5.320 | 2,145 |
| 2022-03-03 | 5.260 | 5.500 | 5.260 | 5.490 | 5.490 | 16,076 |
| 2022-03-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 987 |
| 2022-03-01 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 733 |
| 2022-02-28 | 5.160 | 5.450 | 5.160 | 5.350 | 5.350 | 2,496 |
| 2022-02-25 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 309 |
| 2022-02-24 | 4.970 | 5.120 | 4.970 | 5.120 | 5.120 | 322 |
| 2022-02-23 | 5.010 | 5.120 | 5.010 | 5.120 | 5.120 | 2,359 |
| 2022-02-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5,708 |
| 2022-02-21 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 3,690 |
| 2022-02-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 166 |
| 2022-02-17 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 609 |
| 2022-02-16 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 37,562 |
| 2022-02-15 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3,140 |
| 2022-02-14 | 5.240 | 5.240 | 5.190 | 5.190 | 5.190 | 1,015 |
| 2022-02-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2022-02-10 | 5.160 | 5.350 | 5.130 | 5.340 | 5.340 | 10,942 |
| 2022-02-09 | 5.260 | 5.300 | 5.220 | 5.220 | 5.220 | 2,624 |
| 2022-02-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-02-04 | 5.290 | 5.350 | 5.200 | 5.250 | 5.250 | 1,549 |
| 2022-02-03 | 5.270 | 5.500 | 5.270 | 5.350 | 5.350 | 5,882 |
| 2022-02-02 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 645 |
| 2022-02-01 | 5.300 | 5.300 | 5.100 | 5.220 | 5.220 | 33,038 |
| 2022-01-31 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 820 |
| 2022-01-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,038 |
| 2022-01-26 | 6.040 | 6.040 | 5.550 | 5.600 | 5.600 | 36,870 |
| 2022-01-25 | 5.590 | 6.060 | 5.590 | 6.010 | 6.010 | 10,241 |
| 2022-01-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 175 |
| 2022-01-21 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2022-01-20 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2022-01-19 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2022-01-18 | 5.640 | 5.640 | 5.490 | 5.490 | 5.490 | 11,710 |
| 2022-01-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 287 |
| 2022-01-14 | 5.730 | 5.730 | 5.690 | 5.700 | 5.700 | 1,422 |
| 2022-01-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 100 |
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.