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
2022-12-26	16.660	17.100	16.660	16.860	16.860	307,884
2022-12-23	16.460	16.700	16.130	16.630	16.630	1,399,547
2022-12-22	16.930	16.930	15.900	16.460	16.460	2,756,143
2022-12-21	17.180	17.440	16.830	16.970	16.970	1,940,890
2022-12-20	17.070	17.150	16.740	17.010	17.010	2,701,401
2022-12-19	17.810	17.890	17.030	17.090	17.090	2,384,270
2022-12-16	18.740	18.740	17.080	17.810	17.810	3,210,264
2022-12-15	19.140	19.140	18.700	18.740	18.740	1,071,707
2022-12-14	19.280	19.490	18.820	19.200	19.200	1,340,363
2022-12-13	19.500	20.410	19.170	19.280	19.280	2,472,574
2022-12-09	19.110	19.480	18.910	19.400	19.400	729,567
2022-12-08	18.580	19.340	18.490	19.110	19.110	2,509,390
2022-12-07	19.020	19.080	18.020	18.620	18.620	5,221,880
2022-12-06	19.160	19.580	18.720	19.010	19.010	3,142,718
2022-12-05	19.300	19.380	18.830	19.150	19.150	1,608,179
2022-12-02	19.700	19.700	18.980	19.250	19.250	2,217,504
2022-12-01	19.080	19.890	19.080	19.660	19.660	1,784,431
2022-11-30	18.850	19.240	18.210	19.150	19.150	1,075,935
2022-11-29	19.380	19.500	18.740	18.930	18.930	1,237,584
2022-11-28	19.410	19.760	19.210	19.410	19.410	797,287
2022-11-25	19.790	20.000	19.420	19.500	19.500	452,546
2022-11-24	19.800	19.880	19.750	19.840	19.840	123,018
2022-11-23	19.790	20.150	19.550	19.800	19.800	1,874,541
2022-11-22	19.900	20.090	19.520	19.790	19.790	1,417,566
2022-11-18	19.970	20.330	19.250	19.490	19.490	858,197
2022-11-17	20.290	20.570	19.580	19.760	19.760	1,585,139
2022-11-16	20.480	20.990	20.250	20.520	20.520	1,602,246
2022-11-15	20.250	21.000	20.250	20.520	20.520	2,339,671
2022-11-14	19.200	20.040	18.940	20.010	20.010	3,623,747
2022-11-11	18.480	19.820	18.470	19.300	19.300	1,819,830
2022-11-10	17.500	18.820	17.400	18.450	18.450	1,719,673
2022-11-09	17.000	17.370	16.840	17.170	17.170	919,140
2022-11-08	17.340	17.450	16.930	17.140	17.140	1,133,160
2022-11-07	16.900	17.810	16.800	17.340	17.340	2,124,411
2022-11-04	16.440	16.920	16.250	16.780	16.780	1,904,257
2022-11-03	16.520	16.790	15.800	16.210	16.210	3,536,955
2022-11-01	16.880	17.100	16.450	16.870	16.870	1,463,908
2022-10-31	16.350	16.960	16.350	16.840	16.840	1,965,546
2022-10-28	16.290	16.650	16.060	16.360	16.360	1,179,375
2022-10-27	16.590	16.900	16.180	16.290	16.290	2,389,666
2022-10-26	16.500	16.950	16.280	16.460	16.460	1,710,832
2022-10-25	17.300	17.300	16.500	16.600	16.600	2,950,249
2022-10-24	16.700	17.570	16.510	17.380	17.380	1,639,069
2022-10-21	15.730	16.870	15.660	16.760	16.760	2,952,759
2022-10-20	15.970	16.350	15.680	15.730	15.730	1,766,635
2022-10-19	15.900	16.090	15.600	15.930	15.930	740,245
2022-10-18	15.550	16.220	15.550	15.920	15.920	1,202,382
2022-10-17	14.800	15.470	14.590	15.380	15.380	1,540,029
2022-10-14	15.150	15.200	14.370	14.580	14.580	2,104,774
2022-10-13	14.710	15.500	14.480	14.950	14.950	968,866
2022-10-12	15.130	15.200	14.780	14.960	14.960	1,258,078
2022-10-11	15.910	15.910	15.030	15.100	15.100	1,104,859
2022-10-10	15.670	15.860	15.400	15.660	15.660	309,549
2022-10-07	16.260	16.270	15.500	15.750	15.750	921,692
2022-10-06	16.350	16.760	16.160	16.460	16.460	898,899
2022-10-05	16.020	16.370	15.580	16.340	16.340	983,965
2022-10-04	15.100	16.270	15.100	16.210	16.210	2,076,470
2022-10-03	14.240	14.990	13.900	14.880	14.880	1,022,372
2022-09-30	14.780	14.830	14.170	14.230	14.230	2,528,461
2022-09-29	15.400	15.400	14.740	14.860	14.860	1,681,410

← NewerPage 17 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.