Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 10.760 | 11.270 | 10.700 | 11.220 | 11.220 | 3,089,770 |
| 2024-08-22 | 10.700 | 10.870 | 10.650 | 10.710 | 10.710 | 2,511,030 |
| 2024-08-21 | 10.630 | 10.760 | 10.510 | 10.710 | 10.710 | 2,480,765 |
| 2024-08-20 | 10.600 | 10.720 | 10.490 | 10.560 | 10.560 | 4,672,408 |
| 2024-08-19 | 10.600 | 10.640 | 10.430 | 10.550 | 10.550 | 4,440,508 |
| 2024-08-16 | 10.520 | 10.730 | 10.360 | 10.510 | 10.510 | 8,458,089 |
| 2024-08-15 | 10.630 | 10.830 | 10.430 | 10.580 | 10.580 | 4,177,061 |
| 2024-08-14 | 10.640 | 10.650 | 10.380 | 10.550 | 10.550 | 2,042,144 |
| 2024-08-13 | 10.210 | 10.650 | 10.180 | 10.620 | 10.620 | 2,982,303 |
| 2024-08-12 | 10.440 | 10.470 | 10.070 | 10.190 | 10.190 | 4,216,026 |
| 2024-08-09 | 10.420 | 10.540 | 10.350 | 10.410 | 10.410 | 1,862,184 |
| 2024-08-08 | 10.510 | 10.600 | 10.290 | 10.400 | 10.400 | 3,616,654 |
| 2024-08-07 | 10.660 | 10.960 | 10.300 | 10.420 | 10.420 | 4,577,945 |
| 2024-08-06 | 10.450 | 10.790 | 10.330 | 10.620 | 10.620 | 2,761,508 |
| 2024-08-05 | 10.590 | 10.780 | 10.090 | 10.480 | 10.480 | 3,857,696 |
| 2024-08-02 | 10.990 | 10.990 | 10.450 | 10.650 | 10.650 | 2,452,465 |
| 2024-08-01 | 11.520 | 11.520 | 10.930 | 11.020 | 11.020 | 3,312,301 |
| 2024-07-31 | 11.520 | 11.660 | 11.350 | 11.470 | 11.470 | 2,339,270 |
| 2024-07-30 | 11.760 | 12.020 | 11.500 | 11.540 | 11.540 | 1,913,299 |
| 2024-07-29 | 11.820 | 11.950 | 11.580 | 11.740 | 11.740 | 1,588,406 |
| 2024-07-26 | 11.680 | 12.000 | 11.680 | 11.840 | 11.840 | 2,850,700 |
| 2024-07-25 | 11.190 | 11.800 | 10.990 | 11.680 | 11.680 | 2,817,821 |
| 2024-07-24 | 11.550 | 11.810 | 11.070 | 11.100 | 11.100 | 2,172,817 |
| 2024-07-23 | 11.640 | 11.700 | 10.630 | 11.610 | 11.610 | 9,199,987 |
| 2024-07-22 | 11.150 | 11.550 | 11.150 | 11.360 | 11.360 | 2,502,992 |
| 2024-07-19 | 11.400 | 11.630 | 11.100 | 11.210 | 11.210 | 1,077,818 |
| 2024-07-18 | 11.710 | 11.890 | 11.400 | 11.460 | 11.460 | 2,215,140 |
| 2024-07-17 | 11.890 | 12.080 | 11.570 | 11.720 | 11.720 | 1,158,587 |
| 2024-07-16 | 11.750 | 12.000 | 11.690 | 11.960 | 11.960 | 2,206,187 |
| 2024-07-15 | 11.570 | 12.000 | 11.570 | 11.760 | 11.760 | 2,689,311 |
| 2024-07-12 | 11.410 | 11.710 | 11.410 | 11.630 | 11.630 | 2,163,892 |
| 2024-07-11 | 11.300 | 11.410 | 11.190 | 11.400 | 11.400 | 1,097,042 |
| 2024-07-10 | 11.150 | 11.320 | 11.100 | 11.290 | 11.290 | 1,540,953 |
| 2024-07-09 | 11.280 | 11.440 | 11.170 | 11.210 | 11.210 | 930,177 |
| 2024-07-08 | 11.200 | 11.390 | 10.980 | 11.260 | 11.260 | 1,771,020 |
| 2024-07-05 | 11.540 | 11.640 | 11.150 | 11.200 | 11.200 | 1,669,990 |
| 2024-07-04 | 11.520 | 11.630 | 11.490 | 11.600 | 11.600 | 84,392 |
| 2024-07-03 | 11.700 | 11.700 | 11.460 | 11.610 | 11.610 | 884,873 |
| 2024-07-02 | 11.530 | 11.790 | 11.380 | 11.410 | 11.410 | 3,446,399 |
| 2024-07-01 | 11.680 | 11.740 | 11.460 | 11.520 | 11.520 | 1,094,612 |
| 2024-06-28 | 11.790 | 12.020 | 11.530 | 11.580 | 11.580 | 3,811,744 |
| 2024-06-27 | 11.830 | 12.070 | 11.630 | 11.690 | 11.690 | 3,794,540 |
| 2024-06-26 | 11.870 | 11.950 | 11.700 | 11.830 | 11.830 | 3,260,944 |
| 2024-06-25 | 12.040 | 12.180 | 11.790 | 12.060 | 12.060 | 3,358,053 |
| 2024-06-24 | 11.640 | 11.990 | 11.520 | 11.960 | 11.960 | 1,214,170 |
| 2024-06-21 | 12.090 | 12.100 | 11.480 | 11.590 | 11.590 | 3,247,205 |
| 2024-06-20 | 12.410 | 12.460 | 11.910 | 12.090 | 12.090 | 1,810,766 |
| 2024-06-19 | 12.270 | 12.500 | 12.270 | 12.400 | 12.400 | 377,106 |
| 2024-06-18 | 12.260 | 12.710 | 12.200 | 12.260 | 12.260 | 2,109,141 |
| 2024-06-17 | 12.730 | 12.730 | 12.110 | 12.330 | 12.330 | 920,971 |
| 2024-06-14 | 12.700 | 12.800 | 12.260 | 12.470 | 12.470 | 3,152,462 |
| 2024-06-13 | 13.150 | 13.150 | 12.590 | 12.680 | 12.680 | 2,994,741 |
| 2024-06-12 | 12.980 | 13.310 | 12.980 | 13.070 | 13.070 | 1,068,290 |
| 2024-06-11 | 13.020 | 13.060 | 12.810 | 13.010 | 13.010 | 1,429,715 |
| 2024-06-10 | 12.860 | 13.040 | 12.730 | 13.000 | 13.000 | 1,120,313 |
| 2024-06-07 | 12.820 | 13.020 | 12.650 | 12.780 | 12.780 | 2,497,930 |
| 2024-06-06 | 12.570 | 12.880 | 12.550 | 12.760 | 12.760 | 3,272,507 |
| 2024-06-05 | 12.300 | 12.800 | 12.250 | 12.560 | 12.560 | 2,329,717 |
| 2024-06-04 | 12.900 | 12.900 | 12.040 | 12.300 | 12.300 | 7,968,547 |
| 2024-06-03 | 13.560 | 13.750 | 12.650 | 12.880 | 12.880 | 3,006,599 |
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.