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
2024-11-20	0.262	0.262	0.262	0.262	0.262	0
2024-11-19	0.278	0.278	0.262	0.262	0.262	461
2024-11-15	0.270	0.270	0.270	0.270	0.270	0
2024-11-14	0.280	0.280	0.270	0.270	0.270	7,803
2024-11-13	0.272	0.272	0.272	0.272	0.272	0
2024-11-12	0.272	0.272	0.272	0.272	0.272	0
2024-11-11	0.272	0.272	0.272	0.272	0.272	0
2024-11-08	0.272	0.272	0.272	0.272	0.272	0
2024-11-07	0.272	0.272	0.272	0.272	0.272	2,500
2024-11-06	0.270	0.270	0.270	0.270	0.270	0
2024-11-05	0.265	0.270	0.260	0.270	0.270	542,717
2024-11-04	0.260	0.270	0.250	0.265	0.265	629,826
2024-11-01	0.270	0.270	0.250	0.260	0.260	110,986
2024-10-31	0.260	0.260	0.260	0.260	0.260	0
2024-10-30	0.260	0.260	0.260	0.260	0.260	204
2024-10-29	0.260	0.260	0.250	0.250	0.250	10,000
2024-10-28	0.250	0.250	0.250	0.250	0.250	3,162
2024-10-25	0.242	0.250	0.235	0.245	0.245	3,219,982
2024-10-24	0.270	0.270	0.235	0.235	0.235	4,440,187
2024-10-23	0.290	0.290	0.280	0.280	0.280	5,329
2024-10-22	0.310	0.310	0.290	0.290	0.290	17,047
2024-10-21	0.350	0.350	0.310	0.310	0.310	33,008
2024-10-18	0.350	0.350	0.350	0.350	0.350	0
2024-10-17	0.352	0.371	0.350	0.350	0.350	20,107
2024-10-16	0.350	0.360	0.350	0.351	0.351	251,477
2024-10-15	0.370	0.372	0.350	0.350	0.350	5,115
2024-10-14	0.380	0.380	0.370	0.370	0.370	45,747
2024-10-11	0.460	0.460	0.380	0.380	0.380	318,424
2024-10-10	0.491	0.491	0.480	0.480	0.480	8,285
2024-10-09	0.495	0.495	0.495	0.495	0.495	662
2024-10-08	0.500	0.500	0.500	0.500	0.500	571
2024-10-07	0.540	0.540	0.490	0.491	0.491	27,760
2024-10-04	0.550	0.550	0.550	0.550	0.550	1,000
2024-10-03	0.550	0.550	0.550	0.550	0.550	840
2024-10-02	0.550	0.550	0.540	0.550	0.550	9,278
2024-09-30	0.550	0.550	0.536	0.536	0.536	660
2024-09-27	0.550	0.550	0.550	0.550	0.550	1,485
2024-09-26	0.550	0.550	0.550	0.550	0.550	823
2024-09-25	0.530	0.530	0.530	0.530	0.530	1,215
2024-09-24	0.540	0.540	0.504	0.504	0.504	78,652
2024-09-23	0.572	0.572	0.540	0.540	0.540	32,561
2024-09-20	0.650	0.650	0.580	0.590	0.590	12,355
2024-09-19	0.690	0.690	0.600	0.650	0.650	518,135
2024-09-18	0.670	0.690	0.670	0.690	0.690	4,546
2024-09-17	0.650	0.650	0.650	0.650	0.650	290
2024-09-13	0.660	0.660	0.650	0.650	0.650	100,359
2024-09-12	0.660	0.660	0.660	0.660	0.660	0
2024-09-11	0.670	0.670	0.660	0.660	0.660	87,688
2024-09-10	0.660	0.660	0.660	0.660	0.660	400
2024-09-09	0.660	0.660	0.660	0.660	0.660	0
2024-09-06	0.691	0.691	0.650	0.660	0.660	21,868
2024-09-05	0.720	0.720	0.720	0.720	0.720	0
2024-09-04	0.720	0.720	0.720	0.720	0.720	120
2024-09-03	0.752	0.752	0.752	0.752	0.752	1,483
2024-09-02	0.760	0.760	0.760	0.760	0.760	1,813
2024-08-30	0.824	0.824	0.750	0.770	0.770	20,130
2024-08-29	0.850	0.850	0.800	0.800	0.800	2,505
2024-08-28	0.900	0.900	0.870	0.870	0.870	13,122
2024-08-27	0.930	0.930	0.890	0.890	0.890	13,960
2024-08-26	0.970	0.970	0.940	0.940	0.940	1,814

← NewerPage 9 of 22 · 1,262 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.