Proteak Uno S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.410 | 5.600 | 5.400 | 5.600 | 5.600 | 4,945,199 |
| 2022-01-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 508 |
| 2022-01-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-01-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 8,616 |
| 2022-01-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,522 |
| 2022-01-05 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 647 |
| 2022-01-04 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2022-01-03 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2021-12-31 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2021-12-30 | 5.760 | 5.760 | 5.690 | 5.690 | 5.690 | 567 |
| 2021-12-29 | 5.750 | 5.750 | 5.670 | 5.670 | 5.670 | 1,335 |
| 2021-12-28 | 5.970 | 5.970 | 5.750 | 5.750 | 5.750 | 3,583 |
| 2021-12-27 | 5.600 | 5.950 | 5.600 | 5.950 | 5.950 | 3,445 |
| 2021-12-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2021-12-23 | 5.450 | 5.460 | 5.450 | 5.460 | 5.460 | 3,715 |
| 2021-12-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 967 |
| 2021-12-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2021-12-20 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 14,816 |
| 2021-12-17 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2021-12-16 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 11,550 |
| 2021-12-15 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2021-12-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2021-12-13 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 5,282 |
| 2021-12-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 441 |
| 2021-12-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 3,687 |
| 2021-12-08 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2021-12-07 | 5.760 | 5.760 | 5.720 | 5.720 | 5.720 | 506 |
| 2021-12-06 | 5.600 | 5.770 | 5.600 | 5.750 | 5.750 | 3,035 |
| 2021-12-03 | 5.620 | 5.640 | 5.620 | 5.630 | 5.630 | 1,269 |
| 2021-12-02 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 685 |
| 2021-12-01 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2021-11-30 | 5.700 | 5.750 | 5.600 | 5.620 | 5.620 | 16,821 |
| 2021-11-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 764 |
| 2021-11-26 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 1,023 |
| 2021-11-25 | 5.770 | 5.800 | 5.700 | 5.700 | 5.700 | 7,084 |
| 2021-11-24 | 5.850 | 5.850 | 5.750 | 5.840 | 5.840 | 69,927 |
| 2021-11-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 231,349 |
| 2021-11-22 | 5.910 | 5.910 | 5.900 | 5.900 | 5.900 | 5,819 |
| 2021-11-19 | 5.980 | 5.980 | 5.900 | 5.910 | 5.910 | 15,074 |
| 2021-11-18 | 6.050 | 6.050 | 5.910 | 5.910 | 5.910 | 2,613 |
| 2021-11-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 6,462 |
| 2021-11-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2021-11-12 | 6.080 | 6.100 | 6.010 | 6.050 | 6.050 | 158,023 |
| 2021-11-11 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2021-11-10 | 6.050 | 6.050 | 6.040 | 6.050 | 6.050 | 2,368 |
| 2021-11-09 | 6.260 | 6.260 | 6.050 | 6.050 | 6.050 | 12,027 |
| 2021-11-08 | 5.940 | 6.250 | 5.940 | 6.250 | 6.250 | 192,385 |
| 2021-11-05 | 5.900 | 5.930 | 5.900 | 5.930 | 5.930 | 965 |
| 2021-11-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 943 |
| 2021-11-03 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 3,683 |
| 2021-11-01 | 5.920 | 6.100 | 5.900 | 5.970 | 5.970 | 4,959 |
| 2021-10-29 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2,015 |
| 2021-10-28 | 5.960 | 6.060 | 5.960 | 6.020 | 6.020 | 4,344 |
| 2021-10-27 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 1,737 |
| 2021-10-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 429 |
| 2021-10-25 | 6.220 | 6.220 | 6.020 | 6.020 | 6.020 | 3,042 |
| 2021-10-22 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 230 |
| 2021-10-21 | 6.250 | 6.250 | 6.200 | 6.210 | 6.210 | 4,478 |
| 2021-10-20 | 6.060 | 6.280 | 6.060 | 6.280 | 6.280 | 31,201 |
| 2021-10-19 | 6.040 | 6.200 | 6.000 | 6.050 | 6.050 | 17,321 |
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.