Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 13.560 | 13.750 | 12.650 | 12.880 | 12.880 | 3,006,599 |
| 2024-05-31 | 13.500 | 13.640 | 13.200 | 13.560 | 13.560 | 13,352,640 |
| 2024-05-30 | 13.550 | 13.750 | 13.330 | 13.550 | 13.550 | 3,743,311 |
| 2024-05-29 | 13.400 | 13.630 | 13.050 | 13.550 | 13.550 | 3,019,701 |
| 2024-05-28 | 13.320 | 13.550 | 13.160 | 13.460 | 13.460 | 2,212,906 |
| 2024-05-27 | 13.150 | 13.480 | 13.090 | 13.350 | 13.350 | 229,216 |
| 2024-05-24 | 13.460 | 13.560 | 13.000 | 13.120 | 13.120 | 1,380,262 |
| 2024-05-23 | 13.980 | 13.980 | 13.340 | 13.460 | 13.460 | 3,435,077 |
| 2024-05-22 | 13.850 | 14.220 | 13.780 | 14.050 | 14.050 | 2,062,747 |
| 2024-05-21 | 14.130 | 14.130 | 13.630 | 13.750 | 13.750 | 2,120,627 |
| 2024-05-20 | 14.500 | 14.600 | 14.100 | 14.140 | 14.140 | 1,986,015 |
| 2024-05-17 | 14.240 | 14.630 | 14.120 | 14.570 | 14.570 | 2,071,640 |
| 2024-05-16 | 14.570 | 14.690 | 14.150 | 14.240 | 14.240 | 4,053,234 |
| 2024-05-15 | 14.700 | 14.980 | 14.500 | 14.570 | 14.570 | 2,523,716 |
| 2024-05-14 | 14.430 | 14.870 | 14.400 | 14.750 | 14.750 | 2,686,596 |
| 2024-05-13 | 14.530 | 14.860 | 14.300 | 14.340 | 14.340 | 1,462,204 |
| 2024-05-10 | 14.250 | 14.540 | 14.060 | 14.480 | 14.480 | 2,166,340 |
| 2024-05-09 | 14.070 | 14.340 | 13.870 | 14.200 | 14.200 | 1,819,098 |
| 2024-05-08 | 14.110 | 14.230 | 13.880 | 14.150 | 14.150 | 1,743,957 |
| 2024-05-07 | 14.060 | 14.260 | 13.920 | 14.160 | 14.160 | 1,595,309 |
| 2024-05-06 | 14.370 | 14.600 | 14.140 | 14.180 | 14.180 | 1,348,318 |
| 2024-05-03 | 14.370 | 14.470 | 14.170 | 14.390 | 14.390 | 1,560,955 |
| 2024-05-02 | 14.160 | 14.380 | 13.990 | 14.300 | 14.300 | 2,749,807 |
| 2024-04-30 | 14.350 | 14.420 | 14.030 | 14.090 | 14.090 | 2,109,204 |
| 2024-04-29 | 14.740 | 14.990 | 14.300 | 14.380 | 14.380 | 2,139,453 |
| 2024-04-26 | 15.000 | 15.000 | 14.330 | 14.680 | 14.680 | 1,982,401 |
| 2024-04-25 | 14.700 | 15.060 | 14.150 | 15.000 | 15.000 | 3,129,234 |
| 2024-04-24 | 14.280 | 14.990 | 14.190 | 14.730 | 14.730 | 5,415,058 |
| 2024-04-23 | 13.750 | 15.840 | 13.750 | 14.310 | 14.310 | 10,897,960 |
| 2024-04-22 | 13.240 | 13.720 | 13.110 | 13.660 | 13.660 | 4,218,867 |
| 2024-04-19 | 13.220 | 13.690 | 13.220 | 13.270 | 13.270 | 1,660,069 |
| 2024-04-18 | 12.740 | 13.430 | 12.740 | 13.290 | 13.290 | 5,142,497 |
| 2024-04-17 | 12.100 | 12.880 | 12.080 | 12.770 | 12.770 | 2,797,522 |
| 2024-04-16 | 12.010 | 12.080 | 11.700 | 12.010 | 12.010 | 1,484,264 |
| 2024-04-15 | 11.750 | 12.350 | 11.680 | 12.030 | 12.030 | 2,662,177 |
| 2024-04-12 | 12.350 | 12.400 | 11.600 | 11.720 | 11.720 | 5,470,153 |
| 2024-04-11 | 12.700 | 12.700 | 12.280 | 12.330 | 12.330 | 939,825 |
| 2024-04-10 | 12.600 | 12.670 | 12.280 | 12.630 | 12.630 | 3,175,756 |
| 2024-04-09 | 12.770 | 13.010 | 12.510 | 12.550 | 12.550 | 2,305,383 |
| 2024-04-08 | 13.000 | 13.440 | 12.770 | 12.840 | 12.840 | 3,275,469 |
| 2024-04-05 | 12.930 | 13.060 | 12.550 | 13.000 | 13.000 | 2,985,572 |
| 2024-04-04 | 13.100 | 13.380 | 12.870 | 12.990 | 12.990 | 3,408,196 |
| 2024-04-03 | 12.800 | 13.230 | 12.670 | 13.080 | 13.080 | 2,278,420 |
| 2024-04-02 | 12.540 | 12.870 | 12.200 | 12.820 | 12.820 | 2,817,939 |
| 2024-04-01 | 12.130 | 12.650 | 12.130 | 12.500 | 12.500 | 16,940,490 |
| 2024-03-27 | 12.040 | 12.230 | 11.930 | 12.140 | 12.140 | 1,703,919 |
| 2024-03-26 | 12.010 | 12.300 | 11.920 | 12.020 | 12.020 | 1,924,960 |
| 2024-03-25 | 12.200 | 12.210 | 11.820 | 11.990 | 11.990 | 3,710,528 |
| 2024-03-22 | 12.170 | 12.290 | 11.980 | 12.200 | 12.200 | 4,678,197 |
| 2024-03-21 | 11.920 | 12.200 | 11.880 | 12.150 | 12.150 | 4,548,245 |
| 2024-03-20 | 11.500 | 11.950 | 11.400 | 11.870 | 11.870 | 4,774,542 |
| 2024-03-19 | 11.750 | 11.970 | 11.430 | 11.510 | 11.510 | 3,561,733 |
| 2024-03-15 | 11.980 | 12.190 | 11.640 | 11.710 | 11.710 | 27,531,500 |
| 2024-03-14 | 12.330 | 12.350 | 11.860 | 11.900 | 11.900 | 7,137,693 |
| 2024-03-13 | 12.030 | 12.490 | 11.960 | 12.320 | 12.320 | 2,382,090 |
| 2024-03-12 | 12.300 | 12.310 | 11.960 | 12.040 | 12.040 | 1,968,648 |
| 2024-03-11 | 12.390 | 12.500 | 12.190 | 12.290 | 12.290 | 1,571,593 |
| 2024-03-08 | 12.490 | 12.590 | 12.210 | 12.390 | 12.390 | 2,234,110 |
| 2024-03-07 | 12.800 | 12.800 | 12.330 | 12.420 | 12.420 | 1,993,705 |
| 2024-03-06 | 12.340 | 12.760 | 12.340 | 12.740 | 12.740 | 4,045,639 |
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.