Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Mexico - Delayed Quote MXN

Proteak Uno, S.A.B. de C.V. (TEAKCPO.MX)

0.2240
-0.0170
(-7.05%)
At close: May 5 at 1:57:32 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.25000.25000.22000.22400.2240129,747
May 2, 20250.29700.30000.23900.24000.2400217,235
Apr 30, 20250.30000.30000.29500.29500.295025,677
Apr 29, 20250.29900.30000.29700.29700.297020,616
Apr 28, 20250.30000.30000.29900.29900.299018,361
Apr 25, 20250.31000.31100.28000.28000.280080,281
Apr 24, 20250.31000.31000.29900.29900.299013,316
Apr 23, 20250.32000.32000.30000.30000.300024,236
Apr 22, 20250.35000.36000.31000.31900.319021,138
Apr 21, 20250.41200.41200.34000.34000.34009,784
Apr 16, 20250.41000.41000.40000.40000.400017,182
Apr 15, 20250.35300.40000.35300.40000.400068,390
Apr 14, 20250.39400.39400.35000.35000.350015,726
Apr 11, 20250.38100.38100.38100.38100.3810-
Apr 10, 20250.41000.41000.38100.38100.38103,178
Apr 9, 20250.42000.42000.40000.41000.410026,276
Apr 8, 20250.42000.42000.41000.41000.41004,772
Apr 7, 20250.44000.44000.42500.42500.42501,838
Apr 4, 20250.49000.49000.45000.45000.45008,625
Apr 3, 20250.52000.52000.48500.48500.485025,748
Apr 2, 20250.53000.53000.52300.52300.5230920
Apr 1, 20250.51600.53000.50100.53000.53005,274
Mar 31, 20250.53000.53000.51600.51600.51601,695
Mar 28, 20250.53000.53000.53000.53000.5300-
Mar 27, 20250.54000.54000.53000.53000.53001,170
Mar 26, 20250.54000.55000.54000.55000.5500742
Mar 25, 20250.54800.55000.54800.54800.548010,367
Mar 24, 20250.56000.56000.54700.55000.55001,705
Mar 21, 20250.55900.55900.55900.55900.5590430
Mar 20, 20250.57500.57500.54700.54700.54701,691
Mar 19, 20250.54500.56000.54500.56000.56002,380
Mar 18, 20250.52200.53000.52200.53000.530030,333
Mar 14, 20250.54000.54000.52100.52100.52101,808
Mar 13, 20250.55000.55000.54000.54000.5400728
Mar 12, 20250.58000.58500.55000.55000.550049,386
Mar 11, 20250.60000.60000.58000.58000.58009,410
Mar 10, 20250.58000.59900.58000.59800.598016,415
Mar 7, 20250.56900.56900.56000.56000.5600979
Mar 6, 20250.57000.57000.56900.56900.569010,548
Mar 5, 20250.57000.57000.57000.57000.5700477
Mar 4, 20250.61000.61000.55000.55000.55004,895
Mar 3, 20250.64000.64000.61000.61000.61002,142
Feb 28, 20250.61000.65000.61000.65000.650010,147
Feb 27, 20250.60000.61000.59900.61000.61005,125
Feb 26, 20250.67000.67000.60000.60000.60007,371
Feb 25, 20250.69000.69000.68000.68000.6800984
Feb 24, 20250.74000.74000.70000.70000.70009,314
Feb 21, 20250.74000.74000.74000.74000.740015,351
Feb 20, 20250.77000.77000.74000.74900.749021,023
Feb 19, 20250.79000.79000.79000.79000.79004,095
Feb 18, 20250.74900.80900.74900.80000.800019,789
Feb 17, 20250.72000.74000.72000.74000.740033,132
Feb 14, 20250.76000.76000.70000.71000.710013,662
Feb 13, 20250.79100.80000.78000.78000.78003,827
Feb 12, 20250.80000.80000.77700.80000.80001,008
Feb 11, 20250.80000.80000.80000.80000.800073,236
Feb 10, 20250.80000.80000.80000.80000.8000458
Feb 7, 20250.80000.82000.78000.78000.780020,218
Feb 6, 20250.80000.83000.80000.83000.830030,588
Feb 5, 20250.80000.90000.80000.80000.800024,358
Feb 4, 20250.75000.80000.74000.80000.800056,728
Jan 31, 20250.70000.74200.70000.72000.720038,365
Jan 30, 20250.70000.70000.65100.66900.66907,452
Jan 29, 20250.61000.73000.61000.64000.640033,632
Jan 28, 20250.57700.60000.57700.60000.60001,053
Jan 27, 20250.51800.56000.51800.56000.56009,870
Jan 24, 20250.51400.51400.50000.51200.512020,280
Jan 23, 20250.52000.52000.51000.51500.515032,699
Jan 22, 20250.54000.54000.52000.52500.525011,801
Jan 21, 20250.55000.55000.54900.54900.54902,682
Jan 20, 20250.64000.64000.55900.55900.559021,860
Jan 17, 20250.68800.69000.63000.65000.650050,653
Jan 16, 20250.86500.86500.69000.69000.6900239,153
Jan 15, 20250.81000.94000.80000.84000.8400192,748
Jan 14, 20250.65900.78200.65900.78200.782043,844
Jan 13, 20250.60000.64000.60000.64000.64002,742
Jan 10, 20250.53000.59000.51400.59000.590046,511
Jan 9, 20250.45500.53000.45500.52000.520052,624
Jan 8, 20250.47600.47600.46500.47000.470011,336
Jan 7, 20250.31000.47000.31000.47000.470010,732
Jan 6, 20250.30000.32000.30000.31000.3100181,386
Jan 3, 20250.29500.30000.29500.30000.300010,866
Jan 2, 20250.28100.28100.28100.28100.2810-
Dec 31, 20240.28100.28100.28100.28100.28107,668
Dec 30, 20240.28700.28700.28000.28100.28102,055
Dec 27, 20240.29800.29800.28500.28500.28502,053
Dec 26, 20240.30000.30000.29700.29800.29801,913
Dec 24, 20240.30000.30000.30000.30000.3000427
Dec 23, 20240.30000.30000.30000.30000.300010,837
Dec 20, 20240.31100.31100.31100.31100.3110-
Dec 19, 20240.31100.31100.31100.31100.3110307
Dec 18, 20240.31000.31000.31000.31000.3100-
Dec 17, 20240.31000.31000.31000.31000.3100-
Dec 16, 20240.31000.31000.31000.31000.3100-
Dec 13, 20240.31000.31000.31000.31000.3100-
Dec 11, 20240.31000.31000.31000.31000.31002,165
Dec 10, 20240.31000.31000.31000.31000.31002,093
Dec 9, 20240.31000.31000.31000.31000.3100-
Dec 6, 20240.31000.31000.31000.31000.310017,491
Dec 5, 20240.27000.29900.27000.29900.299015,902
Dec 4, 20240.26000.26000.26000.26000.2600425
Dec 3, 20240.25500.25500.25500.25500.2550-
Dec 2, 20240.25500.25500.25500.25500.2550411
Nov 29, 20240.25000.25000.25000.25000.2500-
Nov 28, 20240.24000.25000.24000.25000.25002,101
Nov 27, 20240.24000.24000.24000.24000.24001,199
Nov 26, 20240.24000.24000.24000.24000.2400453
Nov 25, 20240.25600.25600.25000.25000.25004,018
Nov 22, 20240.26000.26000.25100.25100.2510604
Nov 21, 20240.26000.26000.26000.26000.26001,645
Nov 20, 20240.26200.26200.26200.26200.2620-
Nov 19, 20240.27800.27800.26200.26200.2620461
Nov 15, 20240.27000.27000.27000.27000.2700-
Nov 14, 20240.28000.28000.27000.27000.27007,803
Nov 13, 20240.27200.27200.27200.27200.2720-
Nov 12, 20240.27200.27200.27200.27200.2720-
Nov 11, 20240.27200.27200.27200.27200.2720-
Nov 8, 20240.27200.27200.27200.27200.2720-
Nov 7, 20240.27200.27200.27200.27200.27202,500
Nov 6, 20240.27000.27000.27000.27000.2700-
Nov 5, 20240.26500.27000.26000.27000.2700542,717
Nov 4, 20240.26000.27000.25000.26500.2650629,826
Nov 1, 20240.27000.27000.25000.26000.2600110,986
Oct 31, 20240.26000.26000.26000.26000.2600-
Oct 30, 20240.26000.26000.26000.26000.2600204
Oct 29, 20240.26000.26000.25000.25000.250010,000
Oct 28, 20240.25000.25000.25000.25000.25003,162
Oct 25, 20240.24200.25000.23500.24500.24503,219,982
Oct 24, 20240.27000.27000.23500.23500.23504,440,187
Oct 23, 20240.29000.29000.28000.28000.28005,329
Oct 22, 20240.31000.31000.29000.29000.290017,047
Oct 21, 20240.35000.35000.31000.31000.310033,008
Oct 18, 20240.35000.35000.35000.35000.3500-
Oct 17, 20240.35200.37100.35000.35000.350020,107
Oct 16, 20240.35000.36000.35000.35100.3510251,477
Oct 15, 20240.37000.37200.35000.35000.35005,115
Oct 14, 20240.38000.38000.37000.37000.370045,747
Oct 11, 20240.46000.46000.38000.38000.3800318,424
Oct 10, 20240.49100.49100.48000.48000.48008,285
Oct 9, 20240.49500.49500.49500.49500.4950662
Oct 8, 20240.50000.50000.50000.50000.5000571
Oct 7, 20240.54000.54000.49000.49100.491027,760
Oct 4, 20240.55000.55000.55000.55000.55001,000
Oct 3, 20240.55000.55000.55000.55000.5500840
Oct 2, 20240.55000.55000.54000.55000.55009,278
Sep 30, 20240.55000.55000.53600.53600.5360660
Sep 27, 20240.55000.55000.55000.55000.55001,485
Sep 26, 20240.55000.55000.55000.55000.5500823
Sep 25, 20240.53000.53000.53000.53000.53001,215
Sep 24, 20240.54000.54000.50400.50400.504078,652
Sep 23, 20240.57200.57200.54000.54000.540032,561
Sep 20, 20240.65000.65000.58000.59000.590012,355
Sep 19, 20240.69000.69000.60000.65000.6500518,135
Sep 18, 20240.67000.69000.67000.69000.69004,546
Sep 17, 20240.65000.65000.65000.65000.6500290
Sep 13, 20240.66000.66000.65000.65000.6500100,359
Sep 12, 20240.66000.66000.66000.66000.6600-
Sep 11, 20240.67000.67000.66000.66000.660087,688
Sep 10, 20240.66000.66000.66000.66000.6600400
Sep 9, 20240.66000.66000.66000.66000.6600-
Sep 6, 20240.69100.69100.65000.66000.660021,868
Sep 5, 20240.72000.72000.72000.72000.7200-
Sep 4, 20240.72000.72000.72000.72000.7200120
Sep 3, 20240.75200.75200.75200.75200.75201,483
Sep 2, 20240.76000.76000.76000.76000.76001,813
Aug 30, 20240.82400.82400.75000.77000.770020,130
Aug 29, 20240.85000.85000.80000.80000.80002,505
Aug 28, 20240.90000.90000.87000.87000.870013,122
Aug 27, 20240.93000.93000.89000.89000.890013,960
Aug 26, 20240.97000.97000.94000.94000.94001,814
Aug 23, 20241.00001.00000.98000.98000.98006,838
Aug 22, 20241.00001.00000.98000.98000.980010,438
Aug 21, 20241.00001.00001.00001.00001.00001,638
Aug 20, 20241.00001.00001.00001.00001.0000306
Aug 19, 20241.09001.09001.03001.03001.03001,920
Aug 16, 20241.08001.08001.06001.08001.08003,801
Aug 15, 20241.00001.04001.00001.04001.04001,372
Aug 14, 20241.03001.03001.00001.00001.00001,793
Aug 13, 20241.03001.03001.03001.03001.03004,389
Aug 12, 20241.04001.05001.02001.05001.05002,159
Aug 9, 20241.07001.07001.07001.07001.07001,853
Aug 8, 20241.10001.10001.10001.10001.1000-
Aug 7, 20241.10001.10001.10001.10001.1000299
Aug 6, 20241.15001.15001.10001.10001.10001,757
Aug 5, 20241.15001.15001.15001.15001.1500-
Aug 2, 20241.15001.15001.15001.15001.1500221
Aug 1, 20241.18001.18001.18001.18001.1800-
Jul 31, 20241.18001.18001.18001.18001.1800-
Jul 30, 20241.18001.18001.18001.18001.18001,243
Jul 29, 20241.18001.18001.18001.18001.1800-
Jul 26, 20241.18001.18001.18001.18001.1800-
Jul 25, 20241.18001.18001.18001.18001.1800-
Jul 24, 20241.18001.18001.18001.18001.1800308
Jul 23, 20241.20001.20001.20001.20001.2000312
Jul 22, 20241.20001.20001.20001.20001.2000-
Jul 19, 20241.20001.20001.20001.20001.2000-
Jul 18, 20241.20001.20001.20001.20001.2000-
Jul 17, 20241.20001.20001.20001.20001.20006,684
Jul 16, 20241.20001.20001.20001.20001.2000-
Jul 15, 20241.19001.20001.19001.20001.20002,242
Jul 12, 20241.10001.16001.10001.16001.160019,936
Jul 11, 20241.13001.13001.10001.10001.100024,537
Jul 10, 20241.16001.16001.12001.12001.12008,112
Jul 9, 20241.17001.17001.17001.17001.1700491
Jul 8, 20241.18001.18001.18001.18001.1800292
Jul 5, 20241.18001.18001.18001.18001.1800460
Jul 4, 20241.20001.20001.20001.20001.2000-
Jul 3, 20241.20001.20001.20001.20001.2000900
Jul 2, 20241.20001.20001.20001.20001.2000-
Jul 1, 20241.20001.20001.20001.20001.2000-
Jun 28, 20241.20001.20001.20001.20001.2000331
Jun 27, 20241.24001.24001.20001.20001.20002,060
Jun 26, 20241.20001.20001.20001.20001.2000-
Jun 25, 20241.20001.20001.20001.20001.2000-
Jun 24, 20241.20001.20001.20001.20001.20001,591
Jun 21, 20241.20001.20001.20001.20001.2000122
Jun 20, 20241.20001.20001.20001.20001.2000272
Jun 19, 20241.21001.21001.21001.21001.2100-
Jun 18, 20241.21001.21001.21001.21001.2100413
Jun 17, 20241.20001.21001.20001.21001.21001,073
Jun 14, 20241.22001.22001.22001.22001.2200151
Jun 13, 20241.22001.22001.22001.22001.2200-
Jun 12, 20241.23001.23001.22001.22001.22001,052
Jun 11, 20241.22001.22001.22001.22001.2200-
Jun 10, 20241.23001.23001.22001.22001.2200626
Jun 7, 20241.24001.25001.24001.25001.25002,673
Jun 6, 20241.29001.29001.24001.24001.24005,249
Jun 5, 20241.30001.30001.30001.30001.3000-
Jun 4, 20241.30001.30001.30001.30001.30001,258
Jun 3, 20241.32001.32001.30001.30001.3000741
May 31, 20241.32001.32001.32001.32001.3200156
May 30, 20241.35001.35001.35001.35001.3500401
May 29, 20241.31001.31001.31001.31001.3100527
May 28, 20241.31001.32001.31001.32001.32002,617
May 27, 20241.29001.30001.29001.30001.30004,550
May 24, 20241.27001.27001.27001.27001.2700120
May 23, 20241.27001.27001.27001.27001.2700244
May 22, 20241.26001.26001.26001.26001.26001,069
May 21, 20241.25001.26001.24001.26001.26009,812
May 20, 20241.26001.27001.26001.27001.27009,967
May 17, 20241.26001.26001.25001.25001.25001,038
May 16, 20241.22001.25001.22001.25001.2500266
May 15, 20241.19001.19001.19001.19001.19005,103
May 14, 20241.16001.16001.15001.16001.160019,270
May 13, 20241.20001.20001.20001.20001.20001,237
May 10, 20241.20001.20001.20001.20001.2000977
May 9, 20241.18001.18001.17001.17001.17001,025
May 8, 20241.18001.18001.18001.18001.1800889
May 7, 20241.21001.21001.19001.19001.19003,514
May 6, 20241.21001.21001.20001.21001.21006,857