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
2023-06-19	24.970	25.170	24.810	24.920	24.920	230,850
2023-06-16	25.530	25.530	24.770	24.980	24.980	2,366,889
2023-06-15	25.610	25.610	24.890	25.100	25.100	4,332,400
2023-06-14	25.100	25.630	24.900	25.490	25.490	1,872,838
2023-06-13	25.600	25.600	25.000	25.100	25.100	1,436,650
2023-06-12	25.500	25.930	24.950	25.040	25.040	2,547,069
2023-06-09	25.340	25.790	25.140	25.340	25.340	1,081,206
2023-06-08	25.220	25.560	24.890	25.320	25.320	1,387,060
2023-06-07	25.200	25.850	25.100	25.180	25.180	1,546,577
2023-06-06	25.010	25.200	23.830	25.160	25.160	2,726,293
2023-06-05	25.070	25.200	24.860	25.040	25.040	2,686,458
2023-06-02	25.000	25.390	24.940	25.000	25.000	4,809,725
2023-06-01	24.350	24.900	24.090	24.860	24.860	2,118,481
2023-05-31	23.930	24.490	23.580	24.400	24.400	2,495,248
2023-05-30	24.110	25.210	23.770	23.970	23.970	2,106,430
2023-05-29	24.000	24.130	23.780	23.990	23.990	620,539
2023-05-26	23.050	24.210	22.970	24.120	24.120	2,402,162
2023-05-25	22.600	23.150	22.500	23.070	23.070	1,294,958
2023-05-24	22.600	22.680	21.660	22.580	22.580	1,794,696
2023-05-23	22.770	23.400	22.590	22.660	22.660	2,269,456
2023-05-22	23.100	23.380	22.540	22.840	22.840	2,048,694
2023-05-19	23.410	23.670	23.120	23.250	23.250	1,939,565
2023-05-18	23.270	23.630	23.140	23.410	23.410	1,724,140
2023-05-17	22.780	23.390	21.980	23.100	23.100	1,527,149
2023-05-16	22.110	23.290	22.110	22.610	22.610	1,761,921
2023-05-15	21.150	22.290	21.150	22.020	22.020	2,070,141
2023-05-12	21.270	21.330	20.640	21.140	21.140	1,602,930
2023-05-11	21.160	21.360	20.800	21.340	21.340	2,573,173
2023-05-10	20.930	21.320	20.760	21.230	21.230	2,386,186
2023-05-09	21.350	21.350	20.840	20.930	20.930	989,793
2023-05-08	20.830	21.580	20.830	21.190	21.190	1,855,859
2023-05-05	20.540	21.010	20.450	20.830	20.830	1,842,589
2023-05-04	21.510	21.620	20.250	20.430	20.430	2,085,786
2023-05-03	21.680	21.700	21.270	21.500	21.500	1,326,482
2023-05-02	21.110	21.800	20.950	21.680	21.680	1,865,830
2023-04-28	20.560	21.350	20.560	21.180	21.180	2,705,762
2023-04-27	19.810	20.700	19.640	20.520	20.520	2,486,552
2023-04-26	19.750	20.140	19.640	19.730	19.730	2,005,214
2023-04-25	21.060	21.060	19.050	19.760	19.760	5,508,925
2023-04-24	21.150	21.800	21.100	21.250	21.250	1,112,005
2023-04-21	21.340	21.410	20.860	21.140	21.140	2,328,508
2023-04-20	21.190	21.500	21.000	21.390	21.390	2,160,126
2023-04-19	21.250	21.520	21.030	21.420	21.420	1,705,141
2023-04-18	21.840	22.030	21.290	21.400	21.400	962,011
2023-04-17	21.770	22.090	21.470	21.870	21.870	1,153,332
2023-04-14	22.660	22.940	21.660	21.770	21.770	1,074,309
2023-04-13	20.630	22.870	20.630	22.730	22.730	4,452,161
2023-04-12	20.880	20.880	20.130	20.490	20.490	4,122,893
2023-04-11	20.330	20.800	20.280	20.650	20.650	2,582,282
2023-04-10	20.330	20.390	19.830	20.330	20.330	1,104,927
2023-04-05	20.950	21.000	20.140	20.320	20.320	1,134,848
2023-04-04	21.050	21.150	20.790	21.080	21.080	1,527,059
2023-04-03	22.310	22.310	20.740	21.050	21.050	1,400,617
2023-03-31	21.820	22.640	21.820	22.200	22.200	2,593,349
2023-03-30	21.460	22.000	21.460	21.880	21.880	5,529,044
2023-03-29	21.050	21.630	21.000	21.460	21.460	3,099,391
2023-03-28	20.720	21.480	20.710	21.030	21.030	2,574,528
2023-03-27	20.630	21.000	20.460	20.810	20.810	2,215,483
2023-03-24	20.920	20.920	20.090	20.670	20.670	1,789,157
2023-03-23	20.600	21.200	20.560	20.820	20.820	2,866,390

← NewerPage 15 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.