6,110$
-0,97%
Echtzeit-Aktienkurs CONTROLADORA VUELA COMPAniA DE AVIACIoN SAB DE CV
Bid:
Ask:
Aktienkurse zur CONTROLADORA VUELA COMPAniA DE AVIACIoN SAB DE CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 6,13 | 6,19 | 6,08 | 6,11 | -0,97% | 250.798,00 |
| 03.09.2025 | 6,11 | 6,27 | 6,11 | 6,17 | 0,82% | 510.998,00 |
| 02.09.2025 | 6,07 | 6,20 | 6,06 | 6,12 | -0,65% | 333.247,00 |
| 29.08.2025 | 6,17 | 6,20 | 6,08 | 6,16 | -0,16% | 344.335,00 |
| 28.08.2025 | 6,15 | 6,23 | 6,13 | 6,17 | 0,98% | 342.515,00 |
| 27.08.2025 | 6,10 | 6,15 | 5,99 | 6,11 | 0,00% | 582.332,00 |
| 26.08.2025 | 6,07 | 6,18 | 6,03 | 6,11 | 1,16% | 354.133,00 |
| 25.08.2025 | 5,92 | 6,08 | 5,89 | 6,04 | 1,51% | 455.335,00 |
| 22.08.2025 | 5,83 | 6,00 | 5,70 | 5,95 | 1,36% | 817.831,00 |
| 21.08.2025 | 5,93 | 6,03 | 5,87 | 5,87 | -1,51% | 273.062,00 |
| 20.08.2025 | 6,07 | 6,17 | 5,96 | 5,96 | -1,97% | 561.372,00 |
| 19.08.2025 | 6,09 | 6,12 | 5,96 | 6,08 | -0,49% | 315.066,00 |
| 18.08.2025 | 5,80 | 6,12 | 5,77 | 6,11 | 4,62% | 506.131,00 |
| 15.08.2025 | 5,83 | 5,96 | 5,82 | 5,84 | 0,00% | 287.550,00 |
| 14.08.2025 | 5,80 | 5,87 | 5,78 | 5,84 | -1,18% | 287.697,00 |
| 13.08.2025 | 6,00 | 6,05 | 5,91 | 5,91 | -1,50% | 355.641,00 |
| 12.08.2025 | 5,69 | 6,02 | 5,69 | 6,00 | 6,19% | 596.693,00 |
| 11.08.2025 | 5,59 | 5,67 | 5,53 | 5,65 | 1,07% | 391.205,00 |
| 08.08.2025 | 5,88 | 5,88 | 5,59 | 5,59 | -4,28% | 411.976,00 |
| 07.08.2025 | 5,87 | 5,90 | 5,74 | 5,84 | 0,52% | 621.816,00 |
| 06.08.2025 | 5,65 | 5,82 | 5,61 | 5,81 | 3,57% | 572.729,00 |
| 05.08.2025 | 5,62 | 5,65 | 5,49 | 5,61 | 0,54% | 446.507,00 |
| 04.08.2025 | 5,78 | 5,90 | 5,58 | 5,58 | -2,45% | 574.447,00 |
| 01.08.2025 | 5,81 | 5,81 | 5,68 | 5,72 | -2,89% | 937.610,00 |
| 31.07.2025 | 5,78 | 5,99 | 5,75 | 5,89 | 1,73% | 1.010.653,00 |
| 30.07.2025 | 5,47 | 5,87 | 5,45 | 5,79 | 4,89% | 998.828,00 |
| 29.07.2025 | 5,56 | 5,60 | 5,44 | 5,52 | -0,18% | 1.132.486,00 |
| 28.07.2025 | 5,42 | 5,55 | 5,41 | 5,53 | 1,65% | 1.510.579,00 |
| 25.07.2025 | 5,33 | 5,45 | 5,23 | 5,44 | 2,26% | 695.883,00 |
| 24.07.2025 | 5,35 | 5,53 | 5,31 | 5,32 | -1,85% | 872.008,00 |
| 23.07.2025 | 5,19 | 5,48 | 5,07 | 5,42 | 6,27% | 1.412.161,00 |
| 22.07.2025 | 4,47 | 5,11 | 4,44 | 5,10 | 15,65% | 2.058.590,00 |
| 21.07.2025 | 4,57 | 4,60 | 4,40 | 4,41 | -2,00% | 969.199,00 |
| 18.07.2025 | 4,70 | 4,87 | 4,48 | 4,50 | -3,64% | 1.234.044,00 |
| 17.07.2025 | 4,67 | 4,75 | 4,64 | 4,67 | 0,86% | 522.031,00 |
| 16.07.2025 | 4,71 | 4,73 | 4,59 | 4,63 | -1,07% | 326.049,00 |
| 15.07.2025 | 4,91 | 4,91 | 4,67 | 4,68 | -4,10% | 499.600,00 |
| 14.07.2025 | 4,93 | 4,94 | 4,80 | 4,88 | -1,01% | 506.329,00 |
| 11.07.2025 | 4,71 | 4,95 | 4,68 | 4,93 | 3,57% | 1.181.879,00 |
| 10.07.2025 | 4,60 | 4,83 | 4,55 | 4,76 | 5,31% | 813.338,00 |
| 09.07.2025 | 4,39 | 4,55 | 4,35 | 4,52 | 3,20% | 833.645,00 |
| 08.07.2025 | 4,68 | 4,74 | 4,36 | 4,38 | -6,01% | 846.571,00 |
| 07.07.2025 | 4,72 | 4,90 | 4,60 | 4,66 | -3,12% | 1.132.424,00 |
| 03.07.2025 | 4,81 | 4,92 | 4,78 | 4,81 | -0,21% | 274.589,00 |
| 02.07.2025 | 4,83 | 4,92 | 4,77 | 4,82 | -0,82% | 472.929,00 |
| 01.07.2025 | 4,80 | 4,88 | 4,73 | 4,86 | 2,32% | 1.048.534,00 |
| 30.06.2025 | 4,68 | 4,78 | 4,66 | 4,75 | 1,71% | 1.029.339,00 |
| 27.06.2025 | 4,49 | 4,73 | 4,49 | 4,67 | 3,78% | 701.209,00 |
| 26.06.2025 | 4,38 | 4,55 | 4,31 | 4,50 | 3,93% | 719.376,00 |
| 25.06.2025 | 4,40 | 4,43 | 4,32 | 4,33 | -2,04% | 625.713,00 |
| 24.06.2025 | 4,39 | 4,46 | 4,37 | 4,42 | 3,03% | 511.823,00 |
| 23.06.2025 | 4,16 | 4,40 | 4,15 | 4,29 | 2,39% | 1.573.690,00 |
| 20.06.2025 | 4,25 | 4,36 | 4,17 | 4,19 | -1,41% | 1.033.546,00 |
| 18.06.2025 | 4,38 | 4,47 | 4,23 | 4,25 | -3,19% | 1.052.241,00 |
| 17.06.2025 | 4,55 | 4,64 | 4,36 | 4,39 | -4,36% | 847.252,00 |
| 16.06.2025 | 4,55 | 4,66 | 4,43 | 4,59 | 2,68% | 824.102,00 |
| 13.06.2025 | 4,56 | 4,63 | 4,45 | 4,47 | -4,08% | 634.888,00 |
| 12.06.2025 | 4,62 | 4,76 | 4,59 | 4,66 | 0,00% | 595.827,00 |
| 11.06.2025 | 4,86 | 4,91 | 4,61 | 4,66 | -3,92% | 869.031,00 |
| 10.06.2025 | 4,99 | 5,04 | 4,85 | 4,85 | -2,81% | 897.863,00 |
| 09.06.2025 | 4,91 | 5,03 | 4,91 | 4,99 | 2,67% | 617.312,00 |
| 06.06.2025 | 4,86 | 4,89 | 4,77 | 4,86 | 1,46% | 343.516,00 |
| 05.06.2025 | 4,74 | 4,81 | 4,70 | 4,79 | 0,84% | 419.537,00 |
| 04.06.2025 | 4,70 | 4,77 | 4,70 | 4,75 | 1,50% | 395.957,00 |
| 03.06.2025 | 4,66 | 4,70 | 4,56 | 4,68 | 1,30% | 995.451,00 |
| 02.06.2025 | 4,75 | 4,76 | 4,58 | 4,62 | -2,33% | 1.735.189,00 |
| 30.05.2025 | 4,73 | 4,77 | 4,58 | 4,73 | -0,42% | 1.619.440,00 |
| 29.05.2025 | 4,61 | 4,83 | 4,61 | 4,75 | 3,94% | 1.645.266,00 |
| 28.05.2025 | 4,54 | 4,59 | 4,49 | 4,57 | 0,44% | 1.399.033,00 |
| 27.05.2025 | 4,45 | 4,65 | 4,45 | 4,55 | 3,41% | 1.503.792,00 |
| 23.05.2025 | 4,20 | 4,45 | 4,18 | 4,40 | 2,80% | 1.018.518,00 |
| 22.05.2025 | 4,20 | 4,29 | 4,18 | 4,28 | 0,71% | 576.114,00 |
| 21.05.2025 | 4,26 | 4,28 | 4,19 | 4,25 | -0,47% | 965.077,00 |
| 20.05.2025 | 4,18 | 4,28 | 4,16 | 4,27 | 2,15% | 798.536,00 |
| 19.05.2025 | 4,34 | 4,35 | 4,15 | 4,18 | -3,91% | 1.342.706,00 |
| 16.05.2025 | 4,34 | 4,39 | 4,28 | 4,35 | 0,69% | 1.099.009,00 |
| 15.05.2025 | 4,34 | 4,36 | 4,28 | 4,32 | -1,14% | 1.370.308,00 |
| 14.05.2025 | 4,29 | 4,40 | 4,27 | 4,37 | 2,10% | 1.722.881,00 |
| 13.05.2025 | 4,16 | 4,30 | 4,13 | 4,28 | 3,63% | 1.030.901,00 |
| 12.05.2025 | 4,12 | 4,23 | 4,01 | 4,13 | 3,77% | 1.374.799,00 |
| 09.05.2025 | 4,04 | 4,14 | 3,98 | 3,98 | -1,24% | 1.796.890,00 |
| 08.05.2025 | 4,10 | 4,13 | 3,90 | 4,03 | -1,23% | 2.551.393,00 |
| 07.05.2025 | 4,10 | 4,19 | 4,07 | 4,08 | -0,24% | 1.329.855,00 |
| 06.05.2025 | 4,07 | 4,16 | 4,00 | 4,09 | -1,68% | 1.546.005,00 |
| 05.05.2025 | 3,94 | 4,22 | 3,81 | 4,16 | 5,58% | 3.548.078,00 |
| 02.05.2025 | 3,70 | 3,94 | 3,68 | 3,94 | 9,75% | 3.570.349,00 |
| 01.05.2025 | 3,72 | 3,72 | 3,54 | 3,59 | -2,45% | 730.416,00 |
| 30.04.2025 | 3,58 | 3,71 | 3,49 | 3,68 | 2,51% | 1.639.789,00 |
| 29.04.2025 | 3,93 | 3,95 | 3,53 | 3,59 | -8,88% | 6.420.608,00 |
| 28.04.2025 | 4,68 | 4,72 | 3,94 | 3,94 | -15,81% | 5.549.396,00 |
| 25.04.2025 | 4,70 | 4,70 | 4,53 | 4,68 | -0,21% | 2.187.507,00 |
| 24.04.2025 | 4,57 | 4,77 | 4,56 | 4,69 | 0,86% | 2.336.601,00 |
| 23.04.2025 | 4,66 | 4,71 | 4,61 | 4,65 | 2,65% | 1.663.912,00 |
| 22.04.2025 | 4,48 | 4,62 | 4,46 | 4,53 | 2,26% | 1.154.743,00 |
| 21.04.2025 | 4,44 | 4,54 | 4,32 | 4,43 | 1,61% | 1.235.054,00 |
| 17.04.2025 | 4,50 | 4,53 | 4,32 | 4,36 | -3,75% | 837.716,00 |
| 16.04.2025 | 4,52 | 4,62 | 4,40 | 4,53 | 1,12% | 1.200.211,00 |
| 15.04.2025 | 4,54 | 4,62 | 4,48 | 4,48 | -1,32% | 589.972,00 |
| 14.04.2025 | 4,79 | 4,88 | 4,52 | 4,54 | -3,40% | 1.068.523,00 |
| 11.04.2025 | 4,72 | 4,74 | 4,55 | 4,70 | 0,00% | 639.053,00 |