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
2023-09-11	18.100	18.490	17.060	17.360	17.360	2,419,380
2023-09-08	16.070	18.200	16.000	18.100	18.100	12,154,950
2023-09-07	16.310	16.310	15.550	16.120	16.120	3,848,368
2023-09-06	16.180	16.400	15.720	16.230	16.230	2,355,563
2023-09-05	16.600	17.080	16.120	16.190	16.190	1,809,237
2023-09-04	16.660	16.780	16.540	16.610	16.610	270,487
2023-09-01	17.020	17.160	16.530	16.650	16.650	1,548,167
2023-08-31	17.020	17.130	16.640	17.000	17.000	4,579,334
2023-08-30	16.790	17.070	16.740	16.960	16.960	2,813,615
2023-08-29	16.310	16.870	16.240	16.730	16.730	3,252,864
2023-08-28	15.650	16.280	15.650	16.210	16.210	1,277,182
2023-08-25	15.710	15.790	15.330	15.580	15.580	2,563,185
2023-08-24	16.220	16.330	15.770	15.830	15.830	2,959,057
2023-08-23	16.350	16.570	16.140	16.220	16.220	3,411,935
2023-08-22	16.450	16.450	16.170	16.350	16.350	2,016,158
2023-08-21	16.910	16.980	16.390	16.480	16.480	3,202,340
2023-08-18	16.890	17.120	16.650	16.900	16.900	1,841,949
2023-08-17	17.400	17.400	16.850	16.920	16.920	2,646,913
2023-08-16	17.600	17.640	17.360	17.430	17.430	5,602,709
2023-08-15	17.890	17.900	17.370	17.660	17.660	3,432,157
2023-08-14	18.700	18.700	17.820	17.890	17.890	2,913,130
2023-08-11	19.180	19.220	18.010	18.300	18.300	4,873,020
2023-08-10	19.380	19.530	19.020	19.130	19.130	1,664,078
2023-08-09	19.660	19.750	19.190	19.350	19.350	3,057,750
2023-08-08	20.000	20.000	19.470	19.580	19.580	2,753,711
2023-08-07	19.750	20.090	19.510	20.040	20.040	1,597,325
2023-08-04	19.340	19.770	19.000	19.640	19.640	5,033,424
2023-08-03	19.390	19.650	19.150	19.280	19.280	2,879,141
2023-08-02	19.600	19.620	19.120	19.360	19.360	2,700,163
2023-08-01	20.170	20.250	19.540	19.730	19.730	2,591,692
2023-07-31	20.930	21.060	20.100	20.140	20.140	1,901,465
2023-07-28	20.840	21.140	20.710	20.760	20.760	1,615,037
2023-07-27	21.850	21.850	20.760	20.840	20.840	3,918,215
2023-07-26	21.760	22.070	20.990	21.850	21.850	6,447,521
2023-07-25	22.870	22.870	20.920	21.760	21.760	6,419,960
2023-07-24	23.510	23.510	22.830	23.070	23.070	1,328,448
2023-07-21	23.150	23.500	23.100	23.460	23.460	1,171,915
2023-07-20	22.990	23.350	22.890	23.080	23.080	1,531,338
2023-07-19	22.900	23.060	22.800	22.900	22.900	807,136
2023-07-18	22.580	23.000	22.450	22.790	22.790	3,336,681
2023-07-17	22.650	22.700	22.120	22.560	22.560	1,129,937
2023-07-14	23.620	23.620	22.630	22.710	22.710	1,447,112
2023-07-13	23.270	23.990	23.270	23.610	23.610	1,424,332
2023-07-12	23.560	23.640	23.190	23.300	23.300	1,431,101
2023-07-11	22.950	23.600	22.950	23.480	23.480	3,221,553
2023-07-10	23.300	24.060	22.870	22.910	22.910	909,622
2023-07-07	23.120	23.430	23.010	23.310	23.310	1,563,903
2023-07-06	23.660	23.660	22.910	23.080	23.080	2,405,342
2023-07-05	24.030	24.300	23.560	23.780	23.780	2,339,784
2023-07-04	23.950	24.280	23.870	23.980	23.980	370,119
2023-07-03	23.900	24.610	23.830	23.990	23.990	832,324
2023-06-30	24.170	24.350	23.870	23.970	23.970	1,417,949
2023-06-29	24.070	24.210	23.860	24.130	24.130	1,143,506
2023-06-28	24.020	24.430	23.890	24.250	24.250	1,479,184
2023-06-27	23.950	24.900	23.840	24.210	24.210	3,268,956
2023-06-26	23.960	24.260	23.730	23.970	23.970	1,564,065
2023-06-23	23.850	24.290	23.520	23.980	23.980	2,143,897
2023-06-22	24.060	24.300	23.750	24.170	24.170	1,515,522
2023-06-21	24.410	24.410	23.820	24.190	24.190	1,882,538
2023-06-20	24.840	24.850	24.240	24.480	24.480	1,902,517

← NewerPage 14 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.