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
2022-09-28	14.750	15.540	14.750	15.470	15.470	2,836,674
2022-09-27	14.880	14.880	14.530	14.690	14.690	2,003,456
2022-09-26	15.790	15.860	14.480	14.610	14.610	2,565,929
2022-09-23	16.500	16.500	15.310	15.840	15.840	2,328,876
2022-09-22	17.300	17.300	16.590	16.710	16.710	2,007,946
2022-09-21	17.590	17.910	17.320	17.480	17.480	2,509,286
2022-09-20	17.750	17.860	17.430	17.660	17.660	3,491,776
2022-09-19	17.850	17.960	17.450	17.750	17.750	1,329,469
2022-09-15	18.070	18.490	17.820	18.100	18.100	3,194,275
2022-09-14	17.990	18.210	17.570	18.060	18.060	1,751,994
2022-09-13	18.960	19.000	17.860	17.950	17.950	2,579,528
2022-09-12	18.380	19.770	18.380	19.300	19.300	4,616,306
2022-09-09	17.780	18.550	17.750	18.370	18.370	1,875,979
2022-09-08	17.530	17.930	17.160	17.660	17.660	1,794,267
2022-09-07	17.160	17.620	16.840	17.550	17.550	2,101,717
2022-09-06	17.500	17.550	16.740	17.130	17.130	2,607,342
2022-09-05	17.500	17.700	17.230	17.370	17.370	191,491
2022-09-02	17.140	17.400	16.380	17.350	17.350	3,559,379
2022-09-01	17.890	17.890	16.490	17.000	17.000	3,435,493
2022-08-31	18.700	18.820	17.870	17.980	17.980	1,622,445
2022-08-30	18.810	19.180	18.210	18.650	18.650	1,781,931
2022-08-29	19.000	19.180	18.560	18.680	18.680	1,263,105
2022-08-26	20.200	20.200	18.410	19.310	19.310	7,577,781
2022-08-25	20.350	20.710	20.060	20.310	20.310	621,104
2022-08-24	19.960	20.980	19.930	20.260	20.260	1,371,685
2022-08-23	20.000	20.570	19.830	19.910	19.910	1,277,347
2022-08-22	20.770	20.770	19.740	19.960	19.960	1,098,262
2022-08-19	21.910	21.930	20.750	20.820	20.820	1,624,334
2022-08-18	22.190	22.290	21.760	22.080	22.080	1,187,585
2022-08-17	22.520	22.520	21.750	22.000	22.000	812,373
2022-08-16	22.700	22.960	21.600	22.600	22.600	1,000,811
2022-08-15	21.600	22.860	21.420	22.640	22.640	1,546,031
2022-08-12	21.500	21.690	20.980	21.590	21.590	1,044,533
2022-08-11	21.000	21.620	20.770	21.290	21.290	2,071,633
2022-08-10	20.860	21.830	20.600	20.810	20.810	1,433,210
2022-08-09	21.260	21.260	20.380	20.760	20.760	896,307
2022-08-08	20.220	21.480	20.170	21.430	21.430	3,069,777
2022-08-05	19.130	20.500	19.080	20.320	20.320	2,772,876
2022-08-04	18.990	19.810	18.880	19.260	19.260	1,889,385
2022-08-03	19.180	19.300	18.750	18.960	18.960	1,917,899
2022-08-02	19.300	19.300	18.740	19.000	19.000	1,628,215
2022-08-01	19.970	19.970	19.160	19.260	19.260	1,884,870
2022-07-29	20.080	20.100	19.580	19.970	19.970	1,224,569
2022-07-28	19.840	20.080	19.310	20.020	20.020	2,515,284
2022-07-27	19.400	20.050	19.280	19.960	19.960	1,178,139
2022-07-26	19.100	19.320	18.850	19.220	19.220	851,684
2022-07-25	18.600	19.540	18.080	19.260	19.260	2,069,108
2022-07-22	21.310	21.310	18.520	18.670	18.670	3,001,348
2022-07-21	21.230	21.600	20.580	21.470	21.470	1,675,499
2022-07-20	19.710	21.430	19.680	21.310	21.310	3,061,601
2022-07-19	19.240	19.760	18.980	19.710	19.710	1,184,913
2022-07-18	19.100	19.840	18.910	19.010	19.010	1,034,075
2022-07-15	19.500	19.610	18.780	19.080	19.080	561,935
2022-07-14	19.310	19.580	19.030	19.390	19.390	2,709,267
2022-07-13	18.800	19.600	18.440	19.510	19.510	1,652,361
2022-07-12	18.780	19.500	18.230	19.080	19.080	3,143,295
2022-07-11	19.460	19.550	18.660	18.760	18.760	949,158
2022-07-08	19.190	19.750	19.060	19.420	19.420	1,163,465
2022-07-07	20.250	20.360	19.150	19.320	19.320	1,557,119
2022-07-06	20.290	20.460	19.310	20.080	20.080	1,513,800

← NewerPage 18 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.