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
2023-03-22	20.070	21.120	20.070	20.650	20.650	2,969,387
2023-03-21	19.750	20.400	19.670	20.260	20.260	1,170,741
2023-03-17	20.140	20.230	19.180	19.360	19.360	16,963,520
2023-03-16	19.840	20.480	19.370	20.140	20.140	1,445,651
2023-03-15	20.000	20.000	19.030	19.750	19.750	2,191,875
2023-03-14	20.170	20.650	19.940	20.070	20.070	1,400,018
2023-03-13	20.930	20.930	19.930	20.220	20.220	3,043,327
2023-03-10	22.800	22.800	20.720	20.870	20.870	3,686,042
2023-03-09	21.670	22.880	21.620	22.820	22.820	4,064,089
2023-03-08	21.650	21.880	21.460	21.700	21.700	902,174
2023-03-07	21.650	22.000	21.600	21.860	21.860	2,025,455
2023-03-06	21.500	22.000	21.500	21.750	21.750	1,938,214
2023-03-03	21.080	21.600	21.020	21.530	21.530	2,399,536
2023-03-02	21.700	21.700	20.980	21.190	21.190	2,064,907
2023-03-01	21.700	21.870	21.420	21.750	21.750	1,527,117
2023-02-28	21.710	21.980	21.400	21.710	21.710	1,606,925
2023-02-27	21.160	22.000	21.160	21.640	21.640	3,445,275
2023-02-24	21.100	21.490	20.740	21.220	21.220	2,314,634
2023-02-23	20.900	21.760	20.810	21.190	21.190	1,560,403
2023-02-22	20.400	21.880	20.400	20.880	20.880	4,117,993
2023-02-21	21.150	21.150	20.100	20.380	20.380	2,347,969
2023-02-20	20.830	21.230	20.600	21.150	21.150	214,307
2023-02-17	21.240	21.240	20.720	20.840	20.840	1,069,298
2023-02-16	21.170	21.750	20.660	21.170	21.170	1,531,222
2023-02-15	20.920	21.300	20.600	21.210	21.210	1,169,374
2023-02-14	21.040	21.090	20.410	20.970	20.970	2,291,839
2023-02-13	20.820	21.670	20.820	20.990	20.990	1,884,858
2023-02-10	21.300	21.320	20.380	20.870	20.870	2,630,656
2023-02-09	22.070	22.490	21.200	21.400	21.400	2,391,831
2023-02-08	21.520	22.140	21.190	22.070	22.070	2,583,827
2023-02-07	21.310	21.770	20.970	21.520	21.520	2,149,176
2023-02-03	21.750	21.950	21.160	21.490	21.490	2,149,065
2023-02-02	21.130	22.210	21.130	21.510	21.510	3,188,855
2023-02-01	20.910	21.210	20.560	21.030	21.030	2,369,367
2023-01-31	20.480	21.130	20.230	21.020	21.020	2,859,422
2023-01-30	20.750	21.040	20.440	20.560	20.560	1,683,073
2023-01-27	21.290	21.290	20.630	20.750	20.750	2,020,385
2023-01-26	21.370	21.520	21.190	21.310	21.310	1,299,061
2023-01-25	21.200	21.430	20.850	21.350	21.350	2,846,528
2023-01-24	20.890	21.450	20.740	21.120	21.120	1,668,461
2023-01-23	20.830	21.460	20.790	20.930	20.930	1,874,726
2023-01-20	21.100	21.940	20.670	20.770	20.770	2,754,211
2023-01-19	20.250	21.000	20.190	20.960	20.960	2,449,505
2023-01-18	19.750	20.320	19.510	20.230	20.230	2,762,401
2023-01-17	19.270	19.850	19.190	19.700	19.700	2,392,399
2023-01-16	19.780	20.000	18.710	19.080	19.080	1,475,501
2023-01-13	19.980	20.500	19.810	19.880	19.880	2,507,295
2023-01-12	19.940	20.440	19.720	20.030	20.030	3,583,651
2023-01-11	19.380	19.960	19.350	19.860	19.860	2,808,247
2023-01-10	19.150	19.440	18.800	19.380	19.380	2,175,329
2023-01-09	17.830	19.240	17.830	19.150	19.150	3,490,176
2023-01-06	17.340	18.150	16.970	17.880	17.880	2,637,080
2023-01-05	16.950	17.580	16.950	17.180	17.180	3,008,063
2023-01-04	15.330	17.070	15.170	16.950	16.950	3,601,364
2023-01-03	16.230	16.490	15.220	15.260	15.260	2,165,653
2023-01-02	16.300	16.440	16.130	16.260	16.260	176,808
2022-12-30	16.280	16.460	15.890	16.310	16.310	1,945,156
2022-12-29	15.650	16.480	15.650	16.270	16.270	2,439,454
2022-12-28	16.500	16.520	15.520	15.630	15.630	2,051,451
2022-12-27	16.940	16.940	16.380	16.510	16.510	1,558,597

← NewerPage 16 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.