Proteak Uno S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.285	0.290	0.284	0.285	0.285	93,560
2025-08-07	0.288	0.290	0.287	0.287	0.287	1,962
2025-08-06	0.290	0.290	0.287	0.290	0.290	20,247
2025-08-05	0.291	0.299	0.290	0.290	0.290	43,547
2025-08-04	0.290	0.298	0.290	0.291	0.291	20,872
2025-08-01	0.289	0.294	0.287	0.290	0.290	3,073
2025-07-31	0.287	0.288	0.287	0.288	0.288	1,226
2025-07-30	0.299	0.299	0.285	0.286	0.286	14,336
2025-07-29	0.294	0.299	0.290	0.292	0.292	35,882
2025-07-28	0.290	0.300	0.283	0.283	0.283	23,067
2025-07-25	0.291	0.300	0.280	0.299	0.299	34,761
2025-07-24	0.300	0.300	0.291	0.299	0.299	16,138
2025-07-23	0.300	0.300	0.291	0.299	0.299	21,309
2025-07-22	0.315	0.315	0.288	0.291	0.291	128,652
2025-07-21	0.280	0.315	0.280	0.315	0.315	67,922
2025-07-18	0.271	0.271	0.271	0.271	0.271	1,133
2025-07-17	0.276	0.276	0.276	0.276	0.276	582
2025-07-16	0.275	0.275	0.275	0.275	0.275	11,531
2025-07-15	0.271	0.275	0.271	0.275	0.275	52,711
2025-07-14	0.272	0.275	0.260	0.263	0.263	73,385
2025-07-11	0.280	0.280	0.269	0.270	0.270	32,520
2025-07-10	0.287	0.287	0.270	0.278	0.278	38,747
2025-07-09	0.285	0.290	0.285	0.287	0.287	2,458
2025-07-08	0.294	0.301	0.284	0.284	0.284	17,585
2025-07-07	0.302	0.303	0.292	0.295	0.295	4,589
2025-07-04	0.298	0.298	0.298	0.298	0.298	0
2025-07-03	0.290	0.299	0.290	0.298	0.298	2,957
2025-07-02	0.296	0.301	0.296	0.300	0.300	4,242
2025-07-01	0.297	0.300	0.297	0.297	0.297	7,918
2025-06-30	0.300	0.300	0.295	0.296	0.296	16,680
2025-06-27	0.307	0.307	0.300	0.300	0.300	2,171
2025-06-26	0.296	0.299	0.296	0.299	0.299	40,516
2025-06-25	0.295	0.301	0.292	0.298	0.298	19,966
2025-06-24	0.295	0.295	0.295	0.295	0.295	0
2025-06-23	0.298	0.298	0.290	0.295	0.295	4,367
2025-06-20	0.298	0.298	0.290	0.297	0.297	20,142
2025-06-19	0.300	0.300	0.300	0.300	0.300	0
2025-06-18	0.301	0.301	0.300	0.300	0.300	2,471
2025-06-17	0.301	0.301	0.301	0.301	0.301	1,311
2025-06-16	0.295	0.301	0.295	0.301	0.301	4,914
2025-06-13	0.303	0.303	0.290	0.299	0.299	9,608
2025-06-12	0.300	0.303	0.294	0.295	0.295	2,734
2025-06-11	0.300	0.310	0.300	0.300	0.300	23,120
2025-06-10	0.305	0.305	0.300	0.300	0.300	9,952
2025-06-09	0.295	0.310	0.290	0.296	0.296	36,907
2025-06-06	0.297	0.297	0.280	0.295	0.295	71,633
2025-06-05	0.310	0.310	0.297	0.297	0.297	105,667
2025-06-04	0.320	0.320	0.300	0.310	0.310	44,956
2025-06-03	0.310	0.320	0.310	0.319	0.319	15,822
2025-06-02	0.310	0.320	0.310	0.312	0.312	20,445
2025-05-30	0.320	0.320	0.310	0.310	0.310	126,379
2025-05-29	0.320	0.320	0.310	0.310	0.310	182,742
2025-05-28	0.318	0.320	0.316	0.316	0.316	12,311
2025-05-27	0.326	0.330	0.319	0.319	0.319	44,371
2025-05-26	0.323	0.330	0.323	0.325	0.325	17,914
2025-05-23	0.330	0.330	0.322	0.322	0.322	75,930
2025-05-22	0.320	0.330	0.310	0.325	0.325	39,213
2025-05-21	0.334	0.334	0.310	0.310	0.310	213,690
2025-05-20	0.340	0.340	0.327	0.333	0.333	175,503
2025-05-19	0.340	0.340	0.333	0.339	0.339	35,759

← NewerPage 6 of 21 · 1,258 trading daysOlder →

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.