Controladora Vuela Compañía de Aviación S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.600 | 16.650 | 16.230 | 16.370 | 16.370 | 1,833,355 |
| 2024-11-19 | 16.430 | 16.690 | 16.200 | 16.640 | 16.640 | 2,866,012 |
| 2024-11-15 | 16.500 | 16.900 | 16.290 | 16.490 | 16.490 | 2,548,858 |
| 2024-11-14 | 15.800 | 16.940 | 15.800 | 16.690 | 16.690 | 2,952,711 |
| 2024-11-13 | 15.960 | 16.370 | 15.800 | 15.880 | 15.880 | 3,317,181 |
| 2024-11-12 | 15.460 | 16.200 | 15.280 | 15.890 | 15.890 | 2,873,977 |
| 2024-11-11 | 15.200 | 15.740 | 15.090 | 15.390 | 15.390 | 1,617,933 |
| 2024-11-08 | 14.960 | 15.250 | 14.720 | 15.200 | 15.200 | 1,600,944 |
| 2024-11-07 | 14.830 | 15.300 | 14.740 | 15.080 | 15.080 | 2,522,874 |
| 2024-11-06 | 14.960 | 15.260 | 14.150 | 14.750 | 14.750 | 2,487,421 |
| 2024-11-05 | 14.970 | 15.090 | 14.630 | 15.020 | 15.020 | 1,861,716 |
| 2024-11-04 | 14.920 | 15.330 | 14.870 | 15.050 | 15.050 | 2,086,190 |
| 2024-11-01 | 14.900 | 15.140 | 14.790 | 14.850 | 14.850 | 1,996,958 |
| 2024-10-31 | 14.850 | 15.240 | 14.740 | 14.890 | 14.890 | 3,174,677 |
| 2024-10-30 | 14.660 | 15.450 | 14.660 | 14.930 | 14.930 | 2,442,873 |
| 2024-10-29 | 14.310 | 14.850 | 13.800 | 14.740 | 14.740 | 1,347,129 |
| 2024-10-28 | 14.120 | 15.190 | 14.120 | 14.380 | 14.380 | 3,019,097 |
| 2024-10-25 | 14.000 | 14.230 | 13.880 | 14.160 | 14.160 | 1,874,861 |
| 2024-10-24 | 13.950 | 14.160 | 13.770 | 14.020 | 14.020 | 1,391,455 |
| 2024-10-23 | 14.240 | 14.440 | 13.710 | 13.920 | 13.920 | 1,993,359 |
| 2024-10-22 | 13.940 | 14.380 | 13.900 | 14.160 | 14.160 | 3,106,242 |
| 2024-10-21 | 14.090 | 14.330 | 13.940 | 13.990 | 13.990 | 1,170,387 |
| 2024-10-18 | 13.690 | 14.430 | 13.410 | 14.170 | 14.170 | 3,057,848 |
| 2024-10-17 | 13.870 | 14.050 | 13.580 | 13.650 | 13.650 | 3,522,003 |
| 2024-10-16 | 12.860 | 13.950 | 12.860 | 13.840 | 13.840 | 2,246,100 |
| 2024-10-15 | 12.400 | 13.130 | 12.400 | 13.060 | 13.060 | 4,380,278 |
| 2024-10-14 | 12.090 | 12.340 | 12.050 | 12.310 | 12.310 | 889,186 |
| 2024-10-11 | 12.130 | 12.240 | 12.010 | 12.160 | 12.160 | 943,678 |
| 2024-10-10 | 12.130 | 12.220 | 11.920 | 12.140 | 12.140 | 1,050,609 |
| 2024-10-09 | 12.040 | 12.150 | 12.000 | 12.090 | 12.090 | 520,020 |
| 2024-10-08 | 12.020 | 12.110 | 11.900 | 11.950 | 11.950 | 691,449 |
| 2024-10-07 | 11.940 | 12.140 | 11.770 | 12.020 | 12.020 | 982,920 |
| 2024-10-04 | 11.950 | 12.210 | 11.860 | 11.900 | 11.900 | 1,556,795 |
| 2024-10-03 | 12.400 | 12.400 | 11.750 | 11.770 | 11.770 | 1,165,674 |
| 2024-10-02 | 12.320 | 12.530 | 12.110 | 12.390 | 12.390 | 1,411,180 |
| 2024-09-30 | 12.700 | 12.700 | 12.350 | 12.430 | 12.430 | 1,551,759 |
| 2024-09-27 | 12.850 | 12.950 | 12.750 | 12.820 | 12.820 | 1,994,175 |
| 2024-09-26 | 12.590 | 12.910 | 12.590 | 12.770 | 12.770 | 1,434,076 |
| 2024-09-25 | 12.160 | 12.600 | 12.030 | 12.320 | 12.320 | 1,348,677 |
| 2024-09-24 | 12.420 | 12.680 | 12.000 | 12.070 | 12.070 | 2,094,387 |
| 2024-09-23 | 12.310 | 12.390 | 12.170 | 12.320 | 12.320 | 729,548 |
| 2024-09-20 | 12.620 | 12.620 | 12.330 | 12.410 | 12.410 | 3,672,424 |
| 2024-09-19 | 12.900 | 13.220 | 12.660 | 12.690 | 12.690 | 1,511,187 |
| 2024-09-18 | 12.960 | 13.250 | 12.870 | 12.940 | 12.940 | 3,993,637 |
| 2024-09-17 | 12.390 | 12.970 | 12.390 | 12.900 | 12.900 | 8,768,647 |
| 2024-09-13 | 12.860 | 12.860 | 12.360 | 12.460 | 12.460 | 1,745,470 |
| 2024-09-12 | 12.700 | 13.030 | 12.680 | 12.790 | 12.790 | 1,292,976 |
| 2024-09-11 | 12.300 | 12.660 | 12.220 | 12.600 | 12.600 | 2,294,674 |
| 2024-09-10 | 12.130 | 12.500 | 11.980 | 12.380 | 12.380 | 2,779,143 |
| 2024-09-09 | 11.800 | 12.210 | 11.800 | 12.150 | 12.150 | 3,642,648 |
| 2024-09-06 | 11.630 | 11.870 | 11.060 | 11.830 | 11.830 | 5,403,346 |
| 2024-09-05 | 11.120 | 11.750 | 11.060 | 11.630 | 11.630 | 10,142,790 |
| 2024-09-04 | 11.210 | 11.390 | 10.950 | 11.180 | 11.180 | 5,426,013 |
| 2024-09-03 | 11.180 | 11.220 | 10.930 | 11.170 | 11.170 | 2,775,976 |
| 2024-09-02 | 11.270 | 11.290 | 11.070 | 11.150 | 11.150 | 170,837 |
| 2024-08-30 | 11.400 | 11.480 | 11.070 | 11.200 | 11.200 | 2,288,574 |
| 2024-08-29 | 11.300 | 11.510 | 11.300 | 11.370 | 11.370 | 1,891,000 |
| 2024-08-28 | 11.190 | 11.470 | 11.150 | 11.320 | 11.320 | 1,527,892 |
| 2024-08-27 | 11.130 | 11.460 | 11.070 | 11.250 | 11.250 | 2,743,238 |
| 2024-08-26 | 11.270 | 11.410 | 10.970 | 11.160 | 11.160 | 1,405,134 |
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.