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
2022-04-08	36.260	36.260	35.100	35.220	35.220	2,902,262
2022-04-07	37.000	37.350	36.050	36.200	36.200	1,899,147
2022-04-06	36.950	37.700	35.910	37.170	37.170	1,909,189
2022-04-05	38.080	38.350	37.010	37.150	37.150	1,602,523
2022-04-04	37.010	38.820	36.600	38.080	38.080	2,037,053
2022-04-01	36.250	37.210	35.490	36.990	36.990	2,079,582
2022-03-31	35.100	36.650	35.080	36.340	36.340	3,784,419
2022-03-30	33.380	35.160	33.250	35.030	35.030	3,674,893
2022-03-29	32.730	33.560	32.710	33.390	33.390	1,508,542
2022-03-28	31.320	32.560	31.150	32.250	32.250	1,111,276
2022-03-25	31.600	31.670	30.800	31.120	31.120	1,036,724
2022-03-24	31.780	31.960	31.100	31.600	31.600	1,408,851
2022-03-23	32.860	32.860	31.510	31.710	31.710	1,013,886
2022-03-22	33.360	33.360	32.490	32.750	32.750	1,094,328
2022-03-18	33.150	33.540	32.800	33.280	33.280	1,530,062
2022-03-17	34.450	34.470	31.780	33.030	33.030	1,702,129
2022-03-16	33.500	34.700	33.280	34.440	34.440	1,388,451
2022-03-15	32.640	33.620	32.600	33.280	33.280	966,283
2022-03-14	31.220	32.530	30.870	31.670	31.670	967,710
2022-03-11	33.550	33.600	30.930	31.100	31.100	1,383,686
2022-03-10	32.540	33.630	32.020	33.040	33.040	1,088,848
2022-03-09	32.110	33.830	32.110	32.810	32.810	1,656,685
2022-03-08	30.200	31.790	28.930	31.260	31.260	2,336,705
2022-03-07	33.560	33.620	29.270	29.540	29.540	6,559,728
2022-03-04	34.400	34.400	32.660	33.560	33.560	1,849,394
2022-03-03	36.310	36.310	34.250	34.390	34.390	1,509,710
2022-03-02	36.380	36.980	35.100	35.980	35.980	2,377,026
2022-03-01	39.120	39.120	36.280	36.460	36.460	2,231,772
2022-02-28	41.120	41.350	38.440	39.000	39.000	1,665,477
2022-02-25	40.950	42.000	40.230	41.830	41.830	917,123
2022-02-24	40.170	41.020	38.400	40.640	40.640	1,759,214
2022-02-23	42.320	42.540	41.100	41.650	41.650	604,894
2022-02-22	41.000	43.150	40.800	42.320	42.320	2,468,324
2022-02-21	42.200	42.200	41.070	41.220	41.220	104,362
2022-02-18	41.520	42.850	41.520	42.410	42.410	1,691,907
2022-02-17	40.340	41.680	39.550	41.580	41.580	1,069,356
2022-02-16	39.830	41.350	39.830	40.330	40.330	1,392,498
2022-02-15	39.060	40.540	38.980	39.890	39.890	603,382
2022-02-14	38.270	39.010	37.520	38.490	38.490	1,152,430
2022-02-11	39.500	40.650	38.260	38.410	38.410	1,278,814
2022-02-10	39.700	40.540	39.200	39.870	39.870	1,029,125
2022-02-09	38.400	40.000	38.400	39.910	39.910	1,440,314
2022-02-08	36.850	38.700	36.850	38.360	38.360	1,334,195
2022-02-04	36.310	36.680	35.900	36.380	36.380	388,402
2022-02-03	37.440	37.650	36.120	36.280	36.280	951,563
2022-02-02	36.980	37.930	36.850	37.770	37.770	785,113
2022-02-01	36.750	37.130	36.350	36.950	36.950	517,525
2022-01-31	35.540	36.910	35.200	36.640	36.640	887,012
2022-01-28	35.090	35.620	33.730	35.360	35.360	1,002,568
2022-01-27	35.720	36.450	34.780	35.070	35.070	886,419
2022-01-26	36.220	36.950	34.400	35.580	35.580	1,256,423
2022-01-25	34.990	36.500	34.180	35.940	35.940	1,728,102
2022-01-24	36.000	36.000	33.880	35.100	35.100	1,319,763
2022-01-21	36.840	37.330	36.150	36.360	36.360	1,035,811
2022-01-20	37.950	38.070	36.630	37.040	37.040	1,266,015
2022-01-19	39.510	39.510	37.800	37.890	37.890	911,839
2022-01-18	39.730	39.730	38.730	39.260	39.260	872,090
2022-01-17	39.700	40.330	39.630	39.990	39.990	83,906
2022-01-14	39.000	39.870	39.000	39.710	39.710	1,062,702
2022-01-13	39.400	40.630	39.380	39.650	39.650	1,946,598

← NewerPage 20 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.