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
2025-05-16	0.330	0.338	0.321	0.331	0.331	35,494
2025-05-15	0.331	0.340	0.320	0.320	0.320	69,908
2025-05-14	0.340	0.340	0.291	0.320	0.320	101,066
2025-05-13	0.340	0.351	0.333	0.339	0.339	182,983
2025-05-12	0.309	0.360	0.309	0.315	0.315	107,436
2025-05-09	0.390	0.441	0.299	0.300	0.300	772,717
2025-05-08	0.290	0.381	0.290	0.380	0.380	239,464
2025-05-07	0.237	0.300	0.237	0.290	0.290	563,329
2025-05-06	0.230	0.230	0.219	0.230	0.230	17,042
2025-05-05	0.250	0.250	0.219	0.224	0.224	129,746
2025-05-02	0.297	0.300	0.239	0.240	0.240	217,235
2025-04-30	0.300	0.300	0.295	0.295	0.295	25,677
2025-04-29	0.299	0.300	0.297	0.297	0.297	20,616
2025-04-28	0.300	0.300	0.299	0.299	0.299	18,361
2025-04-25	0.310	0.311	0.280	0.280	0.280	80,281
2025-04-24	0.310	0.310	0.299	0.299	0.299	13,316
2025-04-23	0.320	0.320	0.300	0.300	0.300	24,236
2025-04-22	0.350	0.360	0.310	0.319	0.319	21,138
2025-04-21	0.412	0.412	0.340	0.340	0.340	9,784
2025-04-16	0.410	0.410	0.400	0.400	0.400	17,182
2025-04-15	0.353	0.400	0.353	0.400	0.400	68,390
2025-04-14	0.394	0.394	0.350	0.350	0.350	15,726
2025-04-11	0.381	0.381	0.381	0.381	0.381	0
2025-04-10	0.410	0.410	0.381	0.381	0.381	3,178
2025-04-09	0.420	0.420	0.400	0.410	0.410	26,276
2025-04-08	0.420	0.420	0.410	0.410	0.410	4,772
2025-04-07	0.440	0.440	0.425	0.425	0.425	1,838
2025-04-04	0.490	0.490	0.450	0.450	0.450	8,625
2025-04-03	0.520	0.520	0.485	0.485	0.485	25,748
2025-04-02	0.530	0.530	0.523	0.523	0.523	920
2025-04-01	0.516	0.530	0.501	0.530	0.530	5,274
2025-03-31	0.530	0.530	0.516	0.516	0.516	1,695
2025-03-28	0.530	0.530	0.530	0.530	0.530	0
2025-03-27	0.540	0.540	0.530	0.530	0.530	1,170
2025-03-26	0.540	0.550	0.540	0.550	0.550	742
2025-03-25	0.548	0.550	0.548	0.548	0.548	10,367
2025-03-24	0.560	0.560	0.547	0.550	0.550	1,705
2025-03-21	0.559	0.559	0.559	0.559	0.559	430
2025-03-20	0.575	0.575	0.547	0.547	0.547	1,691
2025-03-19	0.545	0.560	0.545	0.560	0.560	2,380
2025-03-18	0.522	0.530	0.522	0.530	0.530	30,333
2025-03-14	0.540	0.540	0.521	0.521	0.521	1,808
2025-03-13	0.550	0.550	0.540	0.540	0.540	728
2025-03-12	0.580	0.585	0.550	0.550	0.550	49,386
2025-03-11	0.600	0.600	0.580	0.580	0.580	9,410
2025-03-10	0.580	0.599	0.580	0.598	0.598	16,415
2025-03-07	0.569	0.569	0.560	0.560	0.560	979
2025-03-06	0.570	0.570	0.569	0.569	0.569	10,548
2025-03-05	0.570	0.570	0.570	0.570	0.570	477
2025-03-04	0.610	0.610	0.550	0.550	0.550	4,895
2025-03-03	0.640	0.640	0.610	0.610	0.610	2,142
2025-02-28	0.610	0.650	0.610	0.650	0.650	10,147
2025-02-27	0.600	0.610	0.599	0.610	0.610	5,125
2025-02-26	0.670	0.670	0.600	0.600	0.600	7,371
2025-02-25	0.690	0.690	0.680	0.680	0.680	984
2025-02-24	0.740	0.740	0.700	0.700	0.700	9,314
2025-02-21	0.740	0.740	0.740	0.740	0.740	15,351
2025-02-20	0.770	0.770	0.740	0.749	0.749	21,023
2025-02-19	0.790	0.790	0.790	0.790	0.790	4,095
2025-02-18	0.749	0.809	0.749	0.800	0.800	19,789

← NewerPage 7 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.