Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	12.040	12.430	11.970	12.290	12.290	2,327,199
2024-03-04	12.390	12.410	12.020	12.070	12.070	1,970,921
2024-03-01	12.410	12.450	12.040	12.370	12.370	2,618,341
2024-02-29	12.420	12.600	12.210	12.400	12.400	3,070,139
2024-02-28	12.560	12.680	12.040	12.480	12.480	2,699,635
2024-02-27	13.020	13.700	12.500	12.570	12.570	7,841,596
2024-02-26	12.650	12.700	12.410	12.520	12.520	4,629,869
2024-02-23	12.610	12.770	12.120	12.630	12.630	2,557,182
2024-02-22	12.600	13.080	12.570	12.630	12.630	4,841,645
2024-02-21	12.870	13.020	12.450	12.560	12.560	1,920,940
2024-02-20	12.630	13.040	12.560	12.930	12.930	3,161,117
2024-02-19	12.720	12.800	12.580	12.740	12.740	243,666
2024-02-16	12.660	12.970	12.510	12.750	12.750	1,162,684
2024-02-15	12.500	12.760	12.420	12.680	12.680	1,246,397
2024-02-14	12.560	12.640	12.270	12.440	12.440	1,097,961
2024-02-13	12.770	12.890	12.200	12.230	12.230	1,987,612
2024-02-12	12.790	13.190	12.710	12.900	12.900	1,091,032
2024-02-09	12.950	13.000	12.630	12.810	12.810	901,762
2024-02-08	13.120	13.130	12.750	12.920	12.920	1,495,369
2024-02-07	13.550	13.550	13.000	13.070	13.070	1,826,642
2024-02-06	13.780	13.780	12.660	13.470	13.470	3,622,743
2024-02-02	13.700	13.940	13.410	13.860	13.860	1,853,441
2024-02-01	13.910	13.950	13.600	13.770	13.770	1,610,017
2024-01-31	13.860	14.060	13.590	13.760	13.760	1,821,586
2024-01-30	14.370	14.370	13.830	13.880	13.880	2,020,451
2024-01-29	13.700	14.390	13.700	14.340	14.340	1,498,821
2024-01-26	14.180	14.480	13.800	13.990	13.990	1,621,022
2024-01-25	14.440	14.760	13.970	14.180	14.180	2,237,187
2024-01-24	14.360	14.580	14.250	14.440	14.440	2,293,626
2024-01-23	13.910	14.400	13.910	14.250	14.250	1,044,611
2024-01-22	14.330	14.420	13.760	13.910	13.910	1,458,099
2024-01-19	14.110	14.320	13.780	14.230	14.230	2,042,184
2024-01-18	13.420	14.200	13.340	14.110	14.110	3,161,089
2024-01-17	13.970	13.970	13.280	13.420	13.420	4,072,968
2024-01-16	14.370	14.370	13.670	14.110	14.110	2,590,181
2024-01-15	14.500	14.900	14.410	14.480	14.480	382,125
2024-01-12	14.870	15.220	14.010	14.340	14.340	3,031,302
2024-01-11	14.650	15.010	14.570	14.870	14.870	1,155,804
2024-01-10	14.660	14.970	14.610	14.680	14.680	1,133,577
2024-01-09	15.400	15.400	14.690	14.740	14.740	1,375,392
2024-01-08	14.880	15.650	14.880	15.340	15.340	1,286,773
2024-01-05	14.640	15.440	14.540	14.850	14.850	3,609,083
2024-01-04	15.130	15.180	14.700	14.800	14.800	1,558,868
2024-01-03	15.290	15.400	15.010	15.160	15.160	1,026,173
2024-01-02	16.000	16.040	15.250	15.330	15.330	2,261,732
2023-12-29	16.150	16.160	15.840	16.000	16.000	559,356
2023-12-28	16.250	16.390	16.040	16.150	16.150	572,183
2023-12-27	15.730	16.270	15.690	16.200	16.200	1,256,172
2023-12-26	16.170	16.190	15.740	15.800	15.800	656,081
2023-12-22	15.830	16.110	15.560	16.070	16.070	772,197
2023-12-21	15.340	16.010	15.340	15.780	15.780	1,314,493
2023-12-20	15.930	16.000	15.330	15.420	15.420	1,735,992
2023-12-19	15.900	16.340	15.900	15.940	15.940	1,831,293
2023-12-18	15.990	16.130	15.650	15.900	15.900	1,539,605
2023-12-15	16.100	16.390	15.800	15.940	15.940	4,585,004
2023-12-14	14.820	16.180	14.820	16.100	16.100	5,020,067
2023-12-13	14.200	14.810	14.030	14.760	14.760	1,477,231
2023-12-11	14.560	14.610	14.160	14.230	14.230	807,062
2023-12-08	14.950	14.950	14.310	14.560	14.560	909,299
2023-12-07	15.010	15.230	14.570	14.730	14.730	1,768,861

← NewerPage 12 of 22 · 1,263 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.