Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 16.900 | 17.540 | 16.740 | 17.030 | 17.030 | 1,896,275 |
| 2025-02-17 | 16.760 | 16.950 | 16.250 | 16.840 | 16.840 | 488,373 |
| 2025-02-14 | 15.920 | 16.640 | 15.690 | 16.550 | 16.550 | 4,385,925 |
| 2025-02-13 | 16.100 | 16.120 | 15.710 | 15.850 | 15.850 | 1,560,319 |
| 2025-02-12 | 15.900 | 15.960 | 15.690 | 15.860 | 15.860 | 1,035,847 |
| 2025-02-11 | 16.320 | 16.330 | 15.750 | 15.910 | 15.910 | 1,294,150 |
| 2025-02-10 | 16.410 | 16.600 | 16.130 | 16.240 | 16.240 | 898,033 |
| 2025-02-07 | 16.420 | 16.560 | 16.160 | 16.330 | 16.330 | 1,196,055 |
| 2025-02-06 | 16.400 | 16.790 | 16.000 | 16.200 | 16.200 | 1,122,746 |
| 2025-02-05 | 17.260 | 17.440 | 16.280 | 16.360 | 16.360 | 1,616,326 |
| 2025-02-04 | 17.460 | 17.460 | 16.860 | 17.200 | 17.200 | 2,405,353 |
| 2025-01-31 | 18.010 | 18.010 | 17.460 | 17.550 | 17.550 | 2,082,527 |
| 2025-01-30 | 17.970 | 18.300 | 17.850 | 17.930 | 17.930 | 1,776,722 |
| 2025-01-29 | 17.730 | 18.090 | 17.700 | 17.860 | 17.860 | 1,237,560 |
| 2025-01-28 | 17.610 | 17.760 | 17.270 | 17.630 | 17.630 | 956,513 |
| 2025-01-27 | 18.160 | 18.160 | 17.590 | 17.640 | 17.640 | 901,427 |
| 2025-01-24 | 17.990 | 18.200 | 17.910 | 17.960 | 17.960 | 904,405 |
| 2025-01-23 | 18.270 | 18.340 | 17.830 | 17.910 | 17.910 | 1,850,069 |
| 2025-01-22 | 18.000 | 18.270 | 18.000 | 18.160 | 18.160 | 1,444,235 |
| 2025-01-21 | 17.370 | 18.040 | 17.330 | 17.950 | 17.950 | 2,446,785 |
| 2025-01-20 | 17.050 | 17.400 | 16.850 | 17.370 | 17.370 | 182,870 |
| 2025-01-17 | 17.510 | 17.590 | 16.900 | 16.950 | 16.950 | 1,359,192 |
| 2025-01-16 | 17.240 | 17.630 | 17.160 | 17.540 | 17.540 | 1,793,334 |
| 2025-01-15 | 17.470 | 17.730 | 16.990 | 17.310 | 17.310 | 1,093,149 |
| 2025-01-14 | 17.150 | 17.550 | 17.070 | 17.440 | 17.440 | 1,082,589 |
| 2025-01-13 | 16.510 | 17.150 | 16.190 | 17.040 | 17.040 | 1,283,786 |
| 2025-01-10 | 16.200 | 16.750 | 16.190 | 16.670 | 16.670 | 1,579,911 |
| 2025-01-09 | 16.170 | 16.530 | 16.050 | 16.280 | 16.280 | 533,637 |
| 2025-01-08 | 15.750 | 16.270 | 15.580 | 16.170 | 16.170 | 2,116,006 |
| 2025-01-07 | 15.520 | 16.070 | 15.520 | 15.830 | 15.830 | 2,729,608 |
| 2025-01-06 | 15.360 | 15.910 | 15.360 | 15.600 | 15.600 | 1,362,709 |
| 2025-01-03 | 15.350 | 15.480 | 15.000 | 15.440 | 15.440 | 1,182,646 |
| 2025-01-02 | 15.630 | 15.750 | 15.300 | 15.430 | 15.430 | 957,972 |
| 2024-12-31 | 15.330 | 15.790 | 15.260 | 15.630 | 15.630 | 976,258 |
| 2024-12-30 | 15.400 | 15.550 | 14.820 | 15.500 | 15.500 | 1,191,155 |
| 2024-12-27 | 15.570 | 15.630 | 15.280 | 15.480 | 15.480 | 566,283 |
| 2024-12-26 | 15.580 | 15.860 | 15.400 | 15.660 | 15.660 | 752,600 |
| 2024-12-24 | 15.810 | 15.810 | 15.330 | 15.600 | 15.600 | 110,126 |
| 2024-12-23 | 15.840 | 15.890 | 15.600 | 15.740 | 15.740 | 454,265 |
| 2024-12-20 | 16.430 | 16.430 | 15.820 | 15.930 | 15.930 | 980,633 |
| 2024-12-19 | 16.370 | 16.730 | 16.060 | 16.390 | 16.390 | 1,286,447 |
| 2024-12-18 | 16.840 | 17.100 | 16.330 | 16.390 | 16.390 | 1,193,216 |
| 2024-12-17 | 16.630 | 16.990 | 16.470 | 16.810 | 16.810 | 1,770,537 |
| 2024-12-16 | 16.720 | 17.200 | 16.720 | 16.890 | 16.890 | 993,791 |
| 2024-12-13 | 17.110 | 17.110 | 16.650 | 16.890 | 16.890 | 1,064,650 |
| 2024-12-11 | 16.930 | 17.200 | 16.660 | 17.150 | 17.150 | 1,620,939 |
| 2024-12-10 | 16.420 | 17.200 | 16.420 | 16.900 | 16.900 | 1,395,303 |
| 2024-12-09 | 17.030 | 17.520 | 16.800 | 16.870 | 16.870 | 1,483,944 |
| 2024-12-06 | 17.050 | 17.400 | 16.890 | 17.030 | 17.030 | 1,209,288 |
| 2024-12-05 | 16.360 | 17.340 | 16.250 | 17.040 | 17.040 | 2,222,712 |
| 2024-12-04 | 15.910 | 16.550 | 15.750 | 16.460 | 16.460 | 1,895,748 |
| 2024-12-03 | 15.550 | 16.000 | 15.330 | 15.940 | 15.940 | 1,691,380 |
| 2024-12-02 | 15.640 | 15.920 | 15.320 | 15.650 | 15.650 | 2,283,517 |
| 2024-11-29 | 15.790 | 15.940 | 15.440 | 15.550 | 15.550 | 1,452,204 |
| 2024-11-28 | 15.890 | 16.210 | 15.720 | 15.890 | 15.890 | 484,314 |
| 2024-11-27 | 15.720 | 16.060 | 15.520 | 15.840 | 15.840 | 3,242,466 |
| 2024-11-26 | 15.960 | 16.250 | 15.440 | 15.770 | 15.770 | 4,203,876 |
| 2024-11-25 | 16.040 | 16.480 | 15.850 | 15.910 | 15.910 | 3,640,240 |
| 2024-11-22 | 16.350 | 16.390 | 15.850 | 15.970 | 15.970 | 1,707,298 |
| 2024-11-21 | 16.400 | 16.630 | 16.170 | 16.400 | 16.400 | 1,820,526 |
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.