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
2022-01-12	38.750	39.360	38.400	39.200	39.200	2,696,263
2022-01-11	38.060	39.140	38.060	38.900	38.900	3,205,871
2022-01-10	37.710	38.710	37.160	38.010	38.010	1,617,960
2022-01-07	36.000	37.870	35.840	37.790	37.790	3,896,464
2022-01-06	36.160	36.750	35.380	35.990	35.990	1,606,818
2022-01-05	36.090	36.800	36.020	36.140	36.140	1,611,633
2022-01-04	36.600	37.110	36.100	36.250	36.250	1,894,870
2022-01-03	36.730	37.250	36.290	36.360	36.360	286,663
2021-12-31	36.450	37.010	36.250	36.740	36.740	1,286,078
2021-12-30	36.090	37.000	36.070	36.580	36.580	594,051
2021-12-29	37.150	37.170	36.010	36.150	36.150	653,709
2021-12-28	36.700	37.400	36.660	37.210	37.210	780,609
2021-12-27	36.000	37.500	36.000	36.700	36.700	1,594,449
2021-12-24	36.680	36.900	35.810	36.060	36.060	139,869
2021-12-23	36.600	37.000	36.390	36.720	36.720	1,055,265
2021-12-22	35.900	36.600	35.620	36.290	36.290	435,397
2021-12-21	35.800	36.770	35.680	35.900	35.900	519,571
2021-12-20	35.200	36.340	34.750	35.570	35.570	2,869,204
2021-12-17	34.280	36.290	33.940	35.750	35.750	7,222,986
2021-12-16	34.680	35.390	34.210	34.320	34.320	3,221,023
2021-12-15	34.370	34.770	33.620	34.670	34.670	1,268,013
2021-12-14	33.960	34.990	33.770	34.370	34.370	1,648,938
2021-12-13	33.560	34.210	33.150	33.890	33.890	1,281,657
2021-12-10	33.900	34.300	33.400	33.900	33.900	376,892
2021-12-09	34.060	34.490	33.650	33.990	33.990	1,594,875
2021-12-08	33.790	34.930	33.790	34.140	34.140	2,089,377
2021-12-07	34.890	35.260	33.670	33.790	33.790	1,883,712
2021-12-06	33.240	35.180	33.240	34.000	34.000	1,486,031
2021-12-03	33.270	33.270	32.220	32.900	32.900	1,146,713
2021-12-02	31.760	33.460	31.650	33.190	33.190	1,435,874
2021-12-01	32.490	32.740	31.200	31.450	31.450	1,219,508
2021-11-30	32.150	32.320	31.320	32.060	32.060	2,261,654
2021-11-29	32.850	32.860	32.220	32.620	32.620	1,776,085
2021-11-26	32.480	32.820	31.270	32.560	32.560	1,517,525
2021-11-25	32.990	33.210	32.990	33.010	33.010	145,946
2021-11-24	33.330	33.420	32.680	32.990	32.990	1,195,749
2021-11-23	34.230	34.860	33.110	33.310	33.310	1,758,737
2021-11-22	35.170	35.650	34.050	34.280	34.280	2,112,158
2021-11-19	34.980	35.330	34.600	34.950	34.950	1,738,979
2021-11-18	35.240	35.840	33.820	35.020	35.020	2,066,568
2021-11-17	35.430	35.430	34.300	34.990	34.990	2,695,631
2021-11-16	36.390	36.390	35.020	35.490	35.490	2,355,698
2021-11-12	37.720	37.760	35.840	36.210	36.210	1,612,789
2021-11-11	38.160	38.160	37.010	37.630	37.630	662,608
2021-11-10	38.210	38.480	37.730	38.110	38.110	689,668
2021-11-09	38.060	38.110	37.610	38.000	38.000	912,018
2021-11-08	36.950	38.400	36.770	38.040	38.040	3,750,157
2021-11-05	35.760	36.940	35.580	36.680	36.680	1,501,961
2021-11-04	36.200	36.290	34.520	34.850	34.850	5,539,242
2021-11-03	38.810	38.840	36.000	36.100	36.100	3,577,828
2021-11-01	37.820	39.060	37.730	38.800	38.800	1,721,011
2021-10-29	36.890	37.550	36.090	37.450	37.450	2,364,953
2021-10-28	36.930	37.230	36.570	36.740	36.740	2,827,214
2021-10-27	37.440	37.570	36.800	36.930	36.930	1,579,563
2021-10-26	37.980	37.980	37.270	37.440	37.440	729,429
2021-10-25	38.790	39.170	37.510	37.600	37.600	1,595,177
2021-10-22	41.540	41.920	38.310	38.690	38.690	3,176,222
2021-10-21	40.130	41.620	40.130	41.340	41.340	3,023,955
2021-10-20	39.050	40.330	39.050	39.950	39.950	2,361,799
2021-10-19	40.370	40.850	39.050	39.220	39.220	1,363,569

← NewerPage 21 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.