7,410$
-1,07%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,54 | 7,54 | 7,24 | 7,41 | -1,13% | 518.926,00 |
| 04.11.2024 | 7,31 | 7,69 | 7,31 | 7,49 | 2,32% | 1.091.858,00 |
| 01.11.2024 | 7,40 | 7,52 | 7,30 | 7,32 | -0,54% | 641.822,00 |
| 31.10.2024 | 7,39 | 7,62 | 7,36 | 7,36 | -0,67% | 893.798,00 |
| 30.10.2024 | 7,41 | 7,70 | 7,36 | 7,41 | 0,82% | 939.238,00 |
| 29.10.2024 | 7,12 | 7,42 | 6,90 | 7,35 | 2,37% | 883.586,00 |
| 28.10.2024 | 7,15 | 7,61 | 7,15 | 7,18 | 1,27% | 1.143.905,00 |
| 25.10.2024 | 7,04 | 7,16 | 7,01 | 7,09 | 0,42% | 936.641,00 |
| 24.10.2024 | 7,09 | 7,11 | 6,95 | 7,06 | -0,14% | 661.410,00 |
| 23.10.2024 | 7,24 | 7,32 | 6,93 | 7,07 | -1,39% | 1.170.041,00 |
| 22.10.2024 | 7,12 | 7,26 | 7,04 | 7,17 | 2,14% | 1.567.660,00 |
| 21.10.2024 | 7,15 | 7,21 | 7,01 | 7,02 | -1,82% | 682.976,00 |
| 18.10.2024 | 6,98 | 7,31 | 6,85 | 7,15 | 3,47% | 1.371.890,00 |
| 17.10.2024 | 6,94 | 7,08 | 6,87 | 6,91 | -1,00% | 604.222,00 |
| 16.10.2024 | 6,69 | 7,03 | 6,56 | 6,98 | 4,80% | 1.009.724,00 |
| 15.10.2024 | 6,38 | 6,69 | 6,36 | 6,66 | 4,72% | 933.081,00 |
| 14.10.2024 | 6,30 | 6,39 | 6,23 | 6,36 | 1,11% | 275.415,00 |
| 11.10.2024 | 6,21 | 6,30 | 6,18 | 6,29 | 0,80% | 228.770,00 |
| 10.10.2024 | 6,18 | 6,29 | 6,12 | 6,24 | 0,16% | 287.216,00 |
| 09.10.2024 | 6,21 | 6,28 | 6,21 | 6,23 | 0,16% | 232.216,00 |
| 08.10.2024 | 6,21 | 6,27 | 6,18 | 6,22 | -0,32% | 262.614,00 |
| 07.10.2024 | 6,25 | 6,30 | 6,10 | 6,24 | 0,16% | 658.734,00 |
| 04.10.2024 | 6,22 | 6,37 | 6,18 | 6,23 | 2,30% | 422.450,00 |
| 03.10.2024 | 6,36 | 6,36 | 6,06 | 6,09 | -4,84% | 475.243,00 |
| 02.10.2024 | 6,35 | 6,47 | 6,21 | 6,40 | 1,75% | 939.659,00 |
| 01.10.2024 | 6,30 | 6,35 | 6,14 | 6,29 | -0,63% | 321.109,00 |
| 30.09.2024 | 6,49 | 6,50 | 6,30 | 6,33 | -3,36% | 363.233,00 |
| 27.09.2024 | 6,61 | 6,62 | 6,52 | 6,55 | 0,46% | 598.310,00 |
| 26.09.2024 | 6,45 | 6,63 | 6,42 | 6,52 | 3,49% | 1.093.348,00 |
| 25.09.2024 | 6,28 | 6,45 | 6,22 | 6,30 | 0,16% | 677.915,00 |
| 24.09.2024 | 6,55 | 6,67 | 6,21 | 6,29 | -1,26% | 764.196,00 |
| 23.09.2024 | 6,45 | 6,45 | 6,32 | 6,37 | -1,24% | 309.192,00 |
| 20.09.2024 | 6,56 | 6,60 | 6,39 | 6,45 | -2,57% | 563.575,00 |
| 19.09.2024 | 6,87 | 6,87 | 6,60 | 6,62 | -1,63% | 318.044,00 |
| 18.09.2024 | 6,86 | 6,95 | 6,69 | 6,73 | -1,03% | 1.081.401,00 |
| 17.09.2024 | 6,55 | 6,81 | 6,53 | 6,80 | 3,03% | 1.643.167,00 |
| 16.09.2024 | 6,52 | 6,64 | 6,51 | 6,60 | 1,54% | 471.364,00 |
| 13.09.2024 | 6,64 | 6,64 | 6,45 | 6,50 | -1,07% | 655.600,00 |
| 12.09.2024 | 6,46 | 6,66 | 6,44 | 6,57 | 2,02% | 689.784,00 |
| 11.09.2024 | 6,17 | 6,44 | 6,17 | 6,44 | 4,21% | 511.415,00 |
| 10.09.2024 | 6,13 | 6,26 | 6,00 | 6,18 | 0,49% | 774.506,00 |
| 09.09.2024 | 6,03 | 6,17 | 5,97 | 6,15 | 3,19% | 1.152.224,00 |
| 06.09.2024 | 5,92 | 6,04 | 5,57 | 5,96 | 0,85% | 1.603.163,00 |
| 05.09.2024 | 5,65 | 5,92 | 5,62 | 5,91 | 5,54% | 1.651.174,00 |
| 04.09.2024 | 5,61 | 5,82 | 5,56 | 5,60 | -1,06% | 1.061.036,00 |
| 03.09.2024 | 5,64 | 5,69 | 5,52 | 5,66 | -0,88% | 464.121,00 |
| 30.08.2024 | 5,84 | 5,86 | 5,67 | 5,71 | -1,38% | 442.320,00 |
| 29.08.2024 | 5,89 | 5,89 | 5,75 | 5,79 | 0,00% | 480.423,00 |
| 28.08.2024 | 5,70 | 5,92 | 5,70 | 5,79 | 0,70% | 392.460,00 |
| 27.08.2024 | 5,74 | 5,85 | 5,66 | 5,75 | -1,20% | 657.865,00 |
| 26.08.2024 | 5,87 | 5,98 | 5,70 | 5,82 | -2,18% | 549.620,00 |
| 23.08.2024 | 5,60 | 5,95 | 5,60 | 5,95 | 7,59% | 478.130,00 |
| 22.08.2024 | 5,60 | 5,63 | 5,52 | 5,53 | -0,90% | 311.470,00 |
| 21.08.2024 | 5,62 | 5,62 | 5,48 | 5,58 | -0,18% | 443.609,00 |
| 20.08.2024 | 5,66 | 5,72 | 5,54 | 5,59 | -1,76% | 552.651,00 |
| 19.08.2024 | 5,73 | 5,73 | 5,59 | 5,69 | -0,18% | 551.902,00 |
| 16.08.2024 | 5,72 | 5,79 | 5,58 | 5,70 | -0,35% | 1.211.753,00 |
| 15.08.2024 | 5,62 | 5,82 | 5,59 | 5,72 | 2,14% | 607.901,00 |
| 14.08.2024 | 5,58 | 5,63 | 5,51 | 5,60 | 0,90% | 240.831,00 |
| 13.08.2024 | 5,39 | 5,59 | 5,36 | 5,55 | 3,35% | 351.989,00 |
| 12.08.2024 | 5,54 | 5,58 | 5,32 | 5,37 | -2,72% | 783.642,00 |
| 09.08.2024 | 5,44 | 5,57 | 5,44 | 5,52 | 1,47% | 379.657,00 |
| 08.08.2024 | 5,46 | 5,59 | 5,44 | 5,44 | 0,74% | 495.002,00 |
| 07.08.2024 | 5,59 | 5,71 | 5,38 | 5,40 | -1,46% | 970.161,00 |
| 06.08.2024 | 5,38 | 5,59 | 5,31 | 5,48 | 2,05% | 828.647,00 |
| 05.08.2024 | 5,36 | 5,56 | 5,15 | 5,37 | -4,28% | 1.757.476,00 |
| 02.08.2024 | 5,80 | 5,84 | 5,49 | 5,61 | -3,77% | 1.405.081,00 |
| 01.08.2024 | 6,14 | 6,17 | 5,81 | 5,83 | -4,74% | 1.382.230,00 |
| 31.07.2024 | 6,20 | 6,26 | 6,09 | 6,12 | -0,65% | 4.171.719,00 |
| 30.07.2024 | 6,32 | 6,43 | 6,15 | 6,16 | -2,53% | 776.695,00 |
| 29.07.2024 | 6,45 | 6,47 | 6,25 | 6,32 | -2,02% | 505.566,00 |
| 26.07.2024 | 6,42 | 6,54 | 6,39 | 6,45 | 1,57% | 663.935,00 |
| 25.07.2024 | 6,04 | 6,42 | 6,01 | 6,35 | 4,96% | 547.545,00 |
| 24.07.2024 | 6,38 | 6,48 | 6,03 | 6,05 | -6,35% | 602.778,00 |
| 23.07.2024 | 6,22 | 6,47 | 5,85 | 6,46 | 3,03% | 2.719.541,00 |
| 22.07.2024 | 6,26 | 6,46 | 6,20 | 6,27 | 0,97% | 973.087,00 |
| 19.07.2024 | 6,36 | 6,53 | 6,13 | 6,21 | -2,66% | 1.117.086,00 |
| 18.07.2024 | 6,56 | 6,68 | 6,36 | 6,38 | -3,77% | 762.309,00 |
| 17.07.2024 | 6,78 | 6,78 | 6,55 | 6,63 | -2,64% | 258.660,00 |
| 16.07.2024 | 6,67 | 6,83 | 6,63 | 6,81 | 2,25% | 309.671,00 |
| 15.07.2024 | 6,57 | 6,78 | 6,57 | 6,66 | 0,30% | 504.107,00 |
| 12.07.2024 | 6,51 | 6,65 | 6,47 | 6,64 | 3,27% | 388.447,00 |
| 11.07.2024 | 6,33 | 6,44 | 6,24 | 6,43 | 2,23% | 164.111,00 |
| 10.07.2024 | 6,31 | 6,33 | 6,22 | 6,29 | 0,32% | 297.867,00 |
| 09.07.2024 | 6,35 | 6,37 | 6,23 | 6,27 | 0,64% | 183.624,00 |
| 08.07.2024 | 6,21 | 6,26 | 6,05 | 6,23 | 0,32% | 347.246,00 |
| 05.07.2024 | 6,37 | 6,43 | 6,18 | 6,21 | -2,36% | 282.483,00 |
| 03.07.2024 | 6,24 | 6,40 | 6,24 | 6,36 | 1,92% | 173.841,00 |
| 02.07.2024 | 6,27 | 6,43 | 6,23 | 6,24 | 0,32% | 724.835,00 |
| 01.07.2024 | 6,38 | 6,41 | 6,20 | 6,22 | -2,20% | 382.807,00 |
| 28.06.2024 | 6,39 | 6,59 | 6,31 | 6,36 | 0,16% | 680.010,00 |
| 27.06.2024 | 6,42 | 6,53 | 6,29 | 6,35 | -0,78% | 471.879,00 |
| 26.06.2024 | 6,52 | 6,52 | 6,34 | 6,40 | -3,18% | 458.741,00 |
| 25.06.2024 | 6,70 | 6,70 | 6,51 | 6,61 | -0,15% | 313.387,00 |
| 24.06.2024 | 6,34 | 6,64 | 6,34 | 6,62 | 4,25% | 207.025,00 |
| 21.06.2024 | 6,55 | 6,57 | 6,34 | 6,35 | -2,91% | 269.174,00 |
| 20.06.2024 | 6,69 | 6,69 | 6,48 | 6,54 | -0,91% | 376.762,00 |
| 18.06.2024 | 6,64 | 6,87 | 6,60 | 6,60 | 0,15% | 369.435,00 |
| 17.06.2024 | 6,68 | 6,73 | 6,49 | 6,59 | -1,79% | 351.339,00 |
| 14.06.2024 | 6,88 | 6,88 | 6,66 | 6,71 | -2,47% | 627.407,00 |