-
5 DAY PERFORMANCE
+6.62% -
1 MONTH PERFORMANCE
+14.83% -
3 MONTH PERFORMANCE
+44.04% -
6 MONTH PERFORMANCE
-6.17% -
YEAR-TO-DATE PERFORMANCE
-12.47% -
1 YEAR PERFORMANCE
+20.03%
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.13 | $8.22 (1.11%) | $8.47 | $8.05 | 1.26 M | $946.11 M |
| 11/15/2024 | $8.12 | $8.06 (-0.74%) | $8.27 | $7.97 | 1.22 M | $927.69 M |
| 11/14/2024 | $7.71 | $8.17 (5.97%) | $8.29 | $7.71 | 1.57 M | $940.36 M |
| 11/13/2024 | $7.75 | $7.70 (-0.65%) | $7.99 | $7.70 | 931,900 | $886.26 M |
| 11/12/2024 | $7.48 | $7.71 (3.07%) | $7.87 | $7.48 | 1.14 M | $887.41 M |
| 11/11/2024 | $7.66 | $7.53 (-1.7%) | $7.71 | $7.41 | 794,663 | $866.69 M |
| 11/08/2024 | $7.48 | $7.59 (1.47%) | $7.61 | $7.35 | 726,400 | $873.34 M |
| 11/07/2024 | $7.43 | $7.57 (1.88%) | $7.71 | $7.43 | 884,100 | $871.03 M |
| 11/06/2024 | $7.49 | $7.35 (-1.87%) | $7.54 | $6.96 | 1.46 M | $845.72 M |
| 11/05/2024 | $7.49 | $7.45 (-0.53%) | $7.55 | $7.24 | 1.09 M | $857.23 M |
| 11/04/2024 | $7.31 | $7.49 (2.46%) | $7.69 | $7.31 | 1.09 M | $861.83 M |
| 11/01/2024 | $7.40 | $7.32 (-1.08%) | $7.52 | $7.30 | 641,822 | $842.27 M |
| 10/31/2024 | $7.39 | $7.36 (-0.41%) | $7.62 | $7.36 | 894,032 | $846.87 M |
| 10/30/2024 | $7.41 | $7.41 (0%) | $7.70 | $7.36 | 939,547 | $852.62 M |
| 10/29/2024 | $7.12 | $7.35 (3.23%) | $7.42 | $6.90 | 883,794 | $845.72 M |
| 10/28/2024 | $7.15 | $7.18 (0.42%) | $7.61 | $7.15 | 1.15 M | $826.41 M |
| 10/25/2024 | $7.04 | $7.09 (0.71%) | $7.16 | $7.01 | 936,641 | $816.05 M |
| 10/24/2024 | $7.09 | $7.06 (-0.42%) | $7.11 | $6.95 | 661,435 | $812.60 M |
| 10/23/2024 | $7.24 | $7.07 (-2.35%) | $7.32 | $6.93 | 1.17 M | $813.75 M |
| 10/22/2024 | $7.12 | $7.17 (0.7%) | $7.26 | $7.04 | 1.60 M | $825.26 M |
| 10/21/2024 | $7.15 | $7.02 (-1.82%) | $7.21 | $7.01 | 684,301 | $807.99 M |
| 10/18/2024 | $6.98 | $7.15 (2.44%) | $7.31 | $6.85 | 1.37 M | $822.54 M |
| 10/17/2024 | $6.94 | $6.91 (-0.43%) | $7.08 | $6.87 | 604,225 | $794.93 M |
| 10/16/2024 | $6.69 | $6.98 (4.33%) | $7.03 | $6.56 | 1.01 M | $802.98 M |
| 10/15/2024 | $6.38 | $6.66 (4.39%) | $6.69 | $6.36 | 933,100 | $766.17 M |
| 10/14/2024 | $6.30 | $6.36 (0.95%) | $6.39 | $6.23 | 275,428 | $731.66 M |
| 10/11/2024 | $6.21 | $6.29 (1.29%) | $6.30 | $6.18 | 228,800 | $723.61 M |
| 10/10/2024 | $6.18 | $6.24 (0.97%) | $6.29 | $6.12 | 287,271 | $717.85 M |
| 10/09/2024 | $6.21 | $6.23 (0.32%) | $6.28 | $6.21 | 232,216 | $716.70 M |
| 10/08/2024 | $6.21 | $6.22 (0.16%) | $6.27 | $6.18 | 262,621 | $715.55 M |
| 10/07/2024 | $6.25 | $6.24 (-0.16%) | $6.30 | $6.10 | 658,749 | $717.85 M |
| 10/04/2024 | $6.22 | $6.23 (0.16%) | $6.37 | $6.18 | 422,500 | $716.70 M |
| 10/03/2024 | $6.36 | $6.09 (-4.25%) | $6.36 | $6.06 | 475,245 | $700.60 M |
| 10/02/2024 | $6.35 | $6.40 (0.79%) | $6.47 | $6.21 | 939,700 | $736.26 M |
| 10/01/2024 | $6.30 | $6.29 (-0.16%) | $6.35 | $6.14 | 321,300 | $723.61 M |
| 09/30/2024 | $6.50 | $6.33 (-2.62%) | $6.50 | $6.30 | 363,576 | $728.21 M |
| 09/27/2024 | $6.61 | $6.55 (-0.91%) | $6.62 | $6.52 | 598,310 | $753.52 M |
| 09/26/2024 | $6.45 | $6.52 (1.09%) | $6.63 | $6.42 | 1.18 M | $750.06 M |
| 09/25/2024 | $6.28 | $6.30 (0.32%) | $6.45 | $6.22 | 677,921 | $724.76 M |
| 09/24/2024 | $6.55 | $6.29 (-3.97%) | $6.67 | $6.21 | 764,205 | $723.61 M |
| 09/23/2024 | $6.45 | $6.37 (-1.24%) | $6.45 | $6.32 | 309,200 | $732.81 M |
| 09/20/2024 | $6.56 | $6.45 (-1.68%) | $6.60 | $6.39 | 563,600 | $742.01 M |
| 09/19/2024 | $6.87 | $6.62 (-3.64%) | $6.87 | $6.60 | 319,065 | $761.57 M |
| 09/18/2024 | $6.86 | $6.73 (-1.9%) | $6.95 | $6.69 | 1.08 M | $774.22 M |
| 09/17/2024 | $6.55 | $6.80 (3.82%) | $6.81 | $6.53 | 1.88 M | $782.28 M |
| 09/16/2024 | $6.52 | $6.60 (1.23%) | $6.64 | $6.51 | 471,407 | $759.27 M |
| 09/13/2024 | $6.64 | $6.50 (-2.11%) | $6.64 | $6.45 | 655,600 | $747.76 M |
| 09/12/2024 | $6.46 | $6.57 (1.7%) | $6.66 | $6.44 | 689,800 | $755.82 M |
| 09/11/2024 | $6.17 | $6.44 (4.38%) | $6.44 | $6.17 | 511,579 | $740.86 M |
| 09/10/2024 | $6.13 | $6.18 (0.82%) | $6.26 | $6.00 | 774,506 | $710.95 M |
| 09/09/2024 | $6.03 | $6.15 (1.99%) | $6.17 | $5.97 | 1.15 M | $707.50 M |
| 09/06/2024 | $5.92 | $5.96 (0.68%) | $6.04 | $5.57 | 1.60 M | $685.64 M |
| 09/05/2024 | $5.65 | $5.91 (4.6%) | $5.92 | $5.62 | 1.65 M | $679.89 M |
| 09/04/2024 | $5.61 | $5.60 (-0.18%) | $5.82 | $5.56 | 1.06 M | $644.23 M |
| 09/03/2024 | $5.64 | $5.66 (0.35%) | $5.69 | $5.52 | 669,849 | $651.13 M |
| 08/30/2024 | $5.84 | $5.71 (-2.23%) | $5.86 | $5.67 | 442,320 | $656.88 M |
| 08/29/2024 | $5.89 | $5.79 (-1.7%) | $5.89 | $5.75 | 480,623 | $666.08 M |
| 08/28/2024 | $5.70 | $5.79 (1.58%) | $5.92 | $5.70 | 392,500 | $666.08 M |
| 08/27/2024 | $5.74 | $5.75 (0.17%) | $5.85 | $5.66 | 657,900 | $661.48 M |
| 08/26/2024 | $5.87 | $5.82 (-0.85%) | $5.98 | $5.70 | 549,645 | $669.54 M |
| 08/23/2024 | $5.60 | $5.95 (6.25%) | $5.95 | $5.60 | 478,130 | $684.49 M |
| 08/22/2024 | $5.60 | $5.53 (-1.25%) | $5.63 | $5.52 | 312,527 | $636.17 M |
| 08/21/2024 | $5.62 | $5.58 (-0.71%) | $5.62 | $5.48 | 444,339 | $641.93 M |
| 08/20/2024 | $5.66 | $5.59 (-1.24%) | $5.72 | $5.54 | 552,700 | $643.08 M |
| 08/19/2024 | $5.73 | $5.69 (-0.7%) | $5.73 | $5.59 | 726,913 | $654.58 M |