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
2022-07-05	20.640	20.640	19.710	20.190	20.190	1,508,902
2022-07-04	20.600	20.940	20.580	20.640	20.640	141,916
2022-07-01	20.700	21.160	20.080	20.510	20.510	1,265,656
2022-06-30	21.610	21.610	20.600	20.700	20.700	1,042,448
2022-06-29	22.440	22.440	21.210	21.710	21.710	1,705,940
2022-06-28	23.090	23.770	22.340	22.500	22.500	2,152,104
2022-06-27	22.820	23.200	22.500	23.010	23.010	2,235,155
2022-06-24	21.900	22.940	21.840	22.700	22.700	1,042,291
2022-06-23	22.000	22.310	21.770	21.930	21.930	823,030
2022-06-22	21.580	22.310	21.180	22.010	22.010	2,568,099
2022-06-21	21.800	22.350	21.550	21.790	21.790	1,270,653
2022-06-20	21.600	21.700	21.400	21.600	21.600	131,549
2022-06-17	19.600	21.860	19.220	21.600	21.600	4,548,772
2022-06-16	22.900	22.900	19.080	19.160	19.160	6,675,582
2022-06-15	24.580	24.650	22.920	23.060	23.060	2,716,366
2022-06-14	25.020	25.070	23.800	24.200	24.200	1,165,646
2022-06-13	25.600	25.600	23.480	24.760	24.760	4,494,569
2022-06-10	28.110	28.210	25.620	25.780	25.780	3,060,733
2022-06-09	29.020	29.200	28.170	28.230	28.230	1,315,012
2022-06-08	28.980	29.310	28.650	29.130	29.130	2,189,483
2022-06-07	29.650	30.370	28.990	29.160	29.160	2,565,752
2022-06-06	29.340	30.770	29.340	29.960	29.960	2,626,910
2022-06-03	28.590	29.350	28.260	29.250	29.250	2,631,003
2022-06-02	28.640	28.940	27.800	28.770	28.770	988,762
2022-06-01	30.840	30.840	28.200	28.680	28.680	2,227,958
2022-05-31	30.960	30.960	29.500	30.720	30.720	5,695,086
2022-05-30	30.400	31.490	30.400	30.970	30.970	429,315
2022-05-27	30.310	31.400	30.190	30.300	30.300	1,253,523
2022-05-26	29.610	31.120	29.590	30.270	30.270	3,247,826
2022-05-25	27.940	29.790	27.800	29.590	29.590	3,541,290
2022-05-24	28.250	28.250	26.870	27.890	27.890	2,168,185
2022-05-23	28.950	29.300	28.270	28.480	28.480	1,470,715
2022-05-20	29.150	29.390	28.490	28.850	28.850	1,473,345
2022-05-19	28.550	29.180	28.020	28.790	28.790	1,233,574
2022-05-18	29.480	29.930	28.390	28.790	28.790	3,704,753
2022-05-17	27.950	29.570	27.940	29.490	29.490	1,892,664
2022-05-16	27.300	27.930	26.950	27.570	27.570	1,106,989
2022-05-13	26.420	27.400	26.420	27.220	27.220	1,162,254
2022-05-12	26.370	27.170	25.480	26.140	26.140	1,316,292
2022-05-11	27.000	27.550	25.620	26.510	26.510	1,272,423
2022-05-10	28.010	28.020	26.590	26.870	26.870	1,513,493
2022-05-09	29.950	29.950	27.480	27.660	27.660	1,967,426
2022-05-06	30.820	30.860	29.510	30.060	30.060	1,304,899
2022-05-05	31.880	31.880	30.540	30.790	30.790	1,394,863
2022-05-04	32.300	32.340	31.600	32.180	32.180	1,014,443
2022-05-03	32.150	32.930	31.990	32.400	32.400	669,084
2022-05-02	32.720	32.900	31.250	32.150	32.150	1,998,458
2022-04-29	34.050	34.800	32.510	32.730	32.730	1,814,795
2022-04-28	34.620	35.800	33.400	34.270	34.270	1,490,628
2022-04-27	33.900	34.840	33.370	34.610	34.610	1,458,567
2022-04-26	35.110	35.140	33.200	33.800	33.800	1,802,703
2022-04-25	35.390	35.440	34.590	35.280	35.280	907,743
2022-04-22	36.750	36.970	35.250	35.390	35.390	525,762
2022-04-21	38.300	38.680	36.490	36.610	36.610	929,928
2022-04-20	37.430	38.350	37.050	37.120	37.120	2,374,361
2022-04-19	35.290	37.510	35.280	37.230	37.230	1,383,583
2022-04-18	35.400	36.140	35.120	35.220	35.220	912,732
2022-04-13	35.160	36.080	34.840	35.300	35.300	1,379,717
2022-04-12	34.960	35.380	34.440	34.580	34.580	1,365,944
2022-04-11	35.190	35.410	34.600	34.820	34.820	1,479,328

← NewerPage 19 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.