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
2023-12-06	14.280	15.110	14.280	14.940	14.940	3,417,557
2023-12-05	14.000	14.260	13.800	14.230	14.230	2,991,211
2023-12-04	13.730	14.020	13.660	13.890	13.890	1,880,600
2023-12-01	13.770	13.920	13.540	13.680	13.680	1,160,813
2023-11-30	14.080	14.220	13.730	13.900	13.900	2,106,452
2023-11-29	13.770	14.120	13.700	13.960	13.960	2,244,934
2023-11-28	13.130	13.800	12.900	13.770	13.770	2,753,023
2023-11-27	12.390	13.260	12.300	13.140	13.140	2,098,256
2023-11-24	12.190	12.630	12.100	12.500	12.500	3,568,815
2023-11-23	11.770	12.270	11.770	12.190	12.190	1,792,763
2023-11-22	11.720	12.070	11.580	11.700	11.700	2,181,642
2023-11-21	11.770	11.900	11.360	11.580	11.580	1,842,137
2023-11-17	11.560	11.800	11.430	11.720	11.720	1,009,109
2023-11-16	11.470	11.630	11.420	11.520	11.520	1,326,591
2023-11-15	11.320	11.990	11.320	11.470	11.470	2,197,608
2023-11-14	11.010	11.450	11.010	11.330	11.330	2,272,558
2023-11-13	11.150	11.150	10.620	10.740	10.740	2,431,701
2023-11-10	11.310	11.560	11.030	11.160	11.160	1,837,980
2023-11-09	11.820	11.860	11.220	11.270	11.270	1,718,955
2023-11-08	11.890	12.250	11.750	11.860	11.860	1,620,877
2023-11-07	11.200	11.890	10.870	11.820	11.820	1,507,553
2023-11-06	11.450	11.650	11.010	11.050	11.050	2,242,901
2023-11-03	10.500	11.460	10.420	11.430	11.430	4,864,259
2023-11-01	10.310	10.340	10.010	10.270	10.270	1,395,726
2023-10-31	11.070	11.070	10.240	10.280	10.280	3,331,392
2023-10-30	10.980	11.110	10.740	10.980	10.980	956,542
2023-10-27	10.650	10.980	10.550	10.770	10.770	1,217,468
2023-10-26	10.910	11.150	10.600	10.650	10.650	1,086,086
2023-10-25	10.740	10.920	10.200	10.890	10.890	2,553,914
2023-10-24	11.350	11.370	10.830	10.870	10.870	1,166,340
2023-10-23	10.730	11.340	10.520	11.210	11.210	1,504,139
2023-10-20	11.190	11.220	10.690	10.770	10.770	2,358,673
2023-10-19	11.300	11.500	11.110	11.230	11.230	2,372,536
2023-10-18	12.070	12.070	11.280	11.320	11.320	1,946,557
2023-10-17	12.230	12.580	11.980	12.100	12.100	1,609,505
2023-10-16	12.130	12.440	12.000	12.370	12.370	1,492,489
2023-10-13	12.280	12.280	11.980	12.110	12.110	1,194,520
2023-10-12	12.150	12.430	11.900	12.250	12.250	2,277,097
2023-10-11	12.250	12.320	11.820	12.230	12.230	3,204,793
2023-10-10	11.790	12.380	11.790	12.250	12.250	3,826,371
2023-10-09	12.390	12.390	11.680	11.730	11.730	2,980,038
2023-10-06	11.610	12.740	11.610	12.440	12.440	4,295,815
2023-10-05	11.980	12.140	11.300	11.590	11.590	7,602,605
2023-10-04	11.130	12.040	11.130	11.950	11.950	9,048,700
2023-10-03	11.190	11.480	11.040	11.190	11.190	10,063,050
2023-10-02	11.920	11.960	10.670	11.260	11.260	10,448,090
2023-09-29	12.600	12.600	11.750	11.850	11.850	5,975,054
2023-09-28	12.880	13.000	12.210	12.600	12.600	4,020,160
2023-09-27	12.300	13.020	12.260	12.850	12.850	3,378,858
2023-09-26	12.970	12.970	11.810	12.290	12.290	7,731,169
2023-09-25	13.740	13.910	12.930	12.960	12.960	2,887,024
2023-09-22	14.350	14.450	13.630	13.670	13.670	6,094,454
2023-09-21	14.920	14.920	14.350	14.390	14.390	3,037,901
2023-09-20	14.610	15.020	14.390	14.910	14.910	2,277,445
2023-09-19	14.670	15.240	14.330	14.610	14.610	6,844,853
2023-09-18	15.470	15.470	14.610	14.670	14.670	3,863,053
2023-09-15	16.220	16.620	15.350	15.470	15.470	6,404,365
2023-09-14	16.490	16.900	15.700	16.280	16.280	7,433,470
2023-09-13	17.100	17.110	16.120	16.190	16.190	2,154,374
2023-09-12	17.360	17.600	16.920	17.190	17.190	3,322,161

← NewerPage 13 of 21 · 1,258 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.