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
2025-02-18	0.749	0.809	0.749	0.800	0.800	19,789
2025-02-17	0.720	0.740	0.720	0.740	0.740	33,132
2025-02-14	0.760	0.760	0.700	0.710	0.710	13,662
2025-02-13	0.791	0.800	0.780	0.780	0.780	3,827
2025-02-12	0.800	0.800	0.777	0.800	0.800	1,008
2025-02-11	0.800	0.800	0.800	0.800	0.800	73,236
2025-02-10	0.800	0.800	0.800	0.800	0.800	458
2025-02-07	0.800	0.820	0.780	0.780	0.780	20,218
2025-02-06	0.800	0.830	0.800	0.830	0.830	30,588
2025-02-05	0.800	0.900	0.800	0.800	0.800	24,358
2025-02-04	0.750	0.800	0.740	0.800	0.800	56,728
2025-01-31	0.700	0.742	0.700	0.720	0.720	38,365
2025-01-30	0.700	0.700	0.651	0.669	0.669	7,452
2025-01-29	0.610	0.730	0.610	0.640	0.640	33,632
2025-01-28	0.577	0.600	0.577	0.600	0.600	1,053
2025-01-27	0.518	0.560	0.518	0.560	0.560	9,870
2025-01-24	0.514	0.514	0.500	0.512	0.512	20,280
2025-01-23	0.520	0.520	0.510	0.515	0.515	32,699
2025-01-22	0.540	0.540	0.520	0.525	0.525	11,801
2025-01-21	0.550	0.550	0.549	0.549	0.549	2,682
2025-01-20	0.640	0.640	0.559	0.559	0.559	21,860
2025-01-17	0.688	0.690	0.630	0.650	0.650	50,653
2025-01-16	0.865	0.865	0.690	0.690	0.690	239,153
2025-01-15	0.810	0.940	0.800	0.840	0.840	192,748
2025-01-14	0.659	0.782	0.659	0.782	0.782	43,844
2025-01-13	0.600	0.640	0.600	0.640	0.640	2,742
2025-01-10	0.530	0.590	0.514	0.590	0.590	46,511
2025-01-09	0.455	0.530	0.455	0.520	0.520	52,624
2025-01-08	0.476	0.476	0.465	0.470	0.470	11,336
2025-01-07	0.310	0.470	0.310	0.470	0.470	10,732
2025-01-06	0.300	0.320	0.300	0.310	0.310	181,386
2025-01-03	0.295	0.300	0.295	0.300	0.300	10,866
2025-01-02	0.281	0.281	0.281	0.281	0.281	0
2024-12-31	0.281	0.281	0.281	0.281	0.281	7,668
2024-12-30	0.287	0.287	0.280	0.281	0.281	2,055
2024-12-27	0.298	0.298	0.285	0.285	0.285	2,053
2024-12-26	0.300	0.300	0.297	0.298	0.298	1,913
2024-12-24	0.300	0.300	0.300	0.300	0.300	427
2024-12-23	0.300	0.300	0.300	0.300	0.300	10,837
2024-12-20	0.311	0.311	0.311	0.311	0.311	0
2024-12-19	0.311	0.311	0.311	0.311	0.311	307
2024-12-18	0.310	0.310	0.310	0.310	0.310	0
2024-12-17	0.310	0.310	0.310	0.310	0.310	0
2024-12-16	0.310	0.310	0.310	0.310	0.310	0
2024-12-13	0.310	0.310	0.310	0.310	0.310	0
2024-12-11	0.310	0.310	0.310	0.310	0.310	2,165
2024-12-10	0.310	0.310	0.310	0.310	0.310	2,093
2024-12-09	0.310	0.310	0.310	0.310	0.310	0
2024-12-06	0.310	0.310	0.310	0.310	0.310	17,491
2024-12-05	0.270	0.299	0.270	0.299	0.299	15,902
2024-12-04	0.260	0.260	0.260	0.260	0.260	425
2024-12-03	0.255	0.255	0.255	0.255	0.255	0
2024-12-02	0.255	0.255	0.255	0.255	0.255	411
2024-11-29	0.250	0.250	0.250	0.250	0.250	0
2024-11-28	0.240	0.250	0.240	0.250	0.250	2,101
2024-11-27	0.240	0.240	0.240	0.240	0.240	1,199
2024-11-26	0.240	0.240	0.240	0.240	0.240	453
2024-11-25	0.256	0.256	0.250	0.250	0.250	4,018
2024-11-22	0.260	0.260	0.251	0.251	0.251	604
2024-11-21	0.260	0.260	0.260	0.260	0.260	1,645

← NewerPage 8 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.