8,770$
3,18%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,59 | 8,81 | 8,46 | 8,75 | 2,94% | 384.382,00 |
| 16.05.2024 | 8,65 | 8,79 | 8,46 | 8,50 | -2,75% | 694.108,00 |
| 15.05.2024 | 8,77 | 8,99 | 8,61 | 8,74 | 0,46% | 355.529,00 |
| 14.05.2024 | 8,55 | 8,84 | 8,54 | 8,70 | 2,23% | 401.631,00 |
| 13.05.2024 | 8,68 | 8,85 | 8,50 | 8,51 | -1,28% | 294.725,00 |
| 10.05.2024 | 8,48 | 8,63 | 8,37 | 8,62 | 1,89% | 301.171,00 |
| 09.05.2024 | 8,33 | 8,50 | 8,18 | 8,46 | 1,56% | 391.406,00 |
| 08.05.2024 | 8,31 | 8,41 | 8,21 | 8,33 | -0,12% | 275.047,00 |
| 07.05.2024 | 8,43 | 8,43 | 8,23 | 8,34 | -0,83% | 319.846,00 |
| 06.05.2024 | 8,46 | 8,64 | 8,35 | 8,41 | -0,12% | 261.293,00 |
| 03.05.2024 | 8,50 | 8,53 | 8,33 | 8,42 | 0,48% | 363.392,00 |
| 02.05.2024 | 8,42 | 8,45 | 8,25 | 8,38 | 1,45% | 539.787,00 |
| 01.05.2024 | 8,19 | 8,36 | 7,95 | 8,26 | 0,85% | 278.863,00 |
| 30.04.2024 | 8,41 | 8,48 | 8,18 | 8,19 | -3,53% | 378.643,00 |
| 29.04.2024 | 8,68 | 8,80 | 8,20 | 8,49 | -1,51% | 861.410,00 |
| 26.04.2024 | 8,84 | 8,84 | 8,37 | 8,62 | -1,82% | 587.824,00 |
| 25.04.2024 | 8,57 | 8,80 | 8,24 | 8,78 | 1,15% | 858.205,00 |
| 24.04.2024 | 8,55 | 9,19 | 8,34 | 8,68 | 2,36% | 959.748,00 |
| 23.04.2024 | 8,54 | 9,57 | 8,19 | 8,48 | 5,74% | 2.125.771,00 |
| 22.04.2024 | 7,79 | 8,03 | 7,64 | 8,02 | 2,82% | 867.262,00 |
| 19.04.2024 | 7,81 | 7,97 | 7,73 | 7,80 | -0,64% | 485.330,00 |
| 18.04.2024 | 7,54 | 7,88 | 7,47 | 7,85 | 4,53% | 1.093.843,00 |
| 17.04.2024 | 7,21 | 7,63 | 7,19 | 7,51 | 6,37% | 652.426,00 |
| 16.04.2024 | 7,15 | 7,15 | 6,85 | 7,06 | -2,22% | 503.744,00 |
| 15.04.2024 | 7,08 | 7,44 | 7,04 | 7,22 | 2,41% | 641.083,00 |
| 12.04.2024 | 7,41 | 7,41 | 6,95 | 7,05 | -5,62% | 923.102,00 |
| 11.04.2024 | 7,69 | 7,72 | 7,46 | 7,47 | -2,73% | 170.973,00 |
| 10.04.2024 | 7,52 | 7,70 | 7,32 | 7,68 | 0,66% | 598.881,00 |
| 09.04.2024 | 7,82 | 7,98 | 7,61 | 7,63 | -2,18% | 443.961,00 |
| 08.04.2024 | 7,92 | 8,24 | 7,78 | 7,80 | -0,76% | 609.910,00 |
| 05.04.2024 | 7,72 | 7,90 | 7,61 | 7,86 | 1,68% | 400.903,00 |
| 04.04.2024 | 7,94 | 8,09 | 7,73 | 7,73 | -2,03% | 721.263,00 |
| 03.04.2024 | 7,65 | 8,00 | 7,65 | 7,89 | 2,07% | 276.397,00 |
| 02.04.2024 | 7,46 | 7,77 | 7,35 | 7,73 | 2,25% | 368.627,00 |
| 01.04.2024 | 7,45 | 7,63 | 7,36 | 7,56 | 1,89% | 400.331,00 |
| 28.03.2024 | 7,37 | 7,50 | 7,36 | 7,42 | 0,95% | 213.755,00 |
| 27.03.2024 | 7,34 | 7,40 | 7,20 | 7,35 | 1,38% | 199.030,00 |
| 26.03.2024 | 7,18 | 7,40 | 7,12 | 7,25 | 1,26% | 353.141,00 |
| 25.03.2024 | 7,18 | 7,27 | 7,06 | 7,16 | -0,69% | 277.222,00 |
| 22.03.2024 | 7,31 | 7,31 | 7,16 | 7,21 | -0,28% | 261.578,00 |
| 21.03.2024 | 7,19 | 7,25 | 7,07 | 7,23 | 1,40% | 256.246,00 |
| 20.03.2024 | 6,88 | 7,15 | 6,80 | 7,13 | 4,39% | 333.564,00 |
| 19.03.2024 | 7,10 | 7,10 | 6,82 | 6,83 | -3,67% | 278.706,00 |
| 18.03.2024 | 7,07 | 7,15 | 6,83 | 7,09 | 0,28% | 277.131,00 |
| 15.03.2024 | 7,15 | 7,30 | 7,00 | 7,07 | -1,53% | 537.754,00 |
| 14.03.2024 | 7,40 | 7,40 | 7,12 | 7,18 | -2,97% | 285.921,00 |
| 13.03.2024 | 7,15 | 7,49 | 7,15 | 7,40 | 3,21% | 369.880,00 |
| 12.03.2024 | 7,30 | 7,30 | 7,12 | 7,17 | -2,32% | 333.165,00 |
| 11.03.2024 | 7,41 | 7,44 | 7,26 | 7,34 | -0,81% | 229.765,00 |
| 08.03.2024 | 7,40 | 7,51 | 7,28 | 7,40 | 0,95% | 339.042,00 |
| 07.03.2024 | 7,48 | 7,52 | 7,29 | 7,33 | -3,17% | 481.405,00 |
| 06.03.2024 | 7,42 | 7,58 | 7,37 | 7,57 | 3,84% | 521.149,00 |
| 05.03.2024 | 7,08 | 7,35 | 7,07 | 7,29 | 2,39% | 396.961,00 |
| 04.03.2024 | 7,29 | 7,30 | 7,09 | 7,12 | -2,06% | 499.061,00 |
| 01.03.2024 | 7,31 | 7,31 | 7,05 | 7,27 | 0,55% | 448.419,00 |
| 29.02.2024 | 7,23 | 7,37 | 7,15 | 7,23 | -0,14% | 767.004,00 |
| 28.02.2024 | 7,35 | 7,40 | 7,02 | 7,24 | -1,09% | 721.542,00 |
| 27.02.2024 | 7,82 | 8,10 | 7,29 | 7,32 | 0,14% | 1.296.584,00 |
| 26.02.2024 | 7,40 | 7,44 | 7,26 | 7,31 | -1,22% | 433.994,00 |
| 23.02.2024 | 7,37 | 7,47 | 7,09 | 7,40 | 0,00% | 450.972,00 |
| 22.02.2024 | 7,39 | 7,67 | 7,37 | 7,40 | -0,27% | 713.950,00 |
| 21.02.2024 | 7,61 | 7,63 | 7,32 | 7,42 | -2,75% | 386.447,00 |
| 20.02.2024 | 7,45 | 7,66 | 7,42 | 7,63 | 1,46% | 623.430,00 |
| 16.02.2024 | 7,37 | 7,62 | 7,28 | 7,52 | 2,04% | 214.130,00 |
| 15.02.2024 | 7,36 | 7,47 | 7,25 | 7,37 | 1,38% | 225.086,00 |
| 14.02.2024 | 7,14 | 7,34 | 7,13 | 7,27 | 3,12% | 213.052,00 |
| 13.02.2024 | 7,38 | 7,51 | 7,04 | 7,05 | -6,50% | 362.557,00 |
| 12.02.2024 | 7,50 | 7,75 | 7,47 | 7,54 | 0,53% | 199.973,00 |
| 09.02.2024 | 7,57 | 7,60 | 7,36 | 7,50 | -0,53% | 448.746,00 |
| 08.02.2024 | 7,65 | 7,65 | 7,45 | 7,54 | -1,05% | 341.419,00 |
| 07.02.2024 | 7,84 | 7,86 | 7,58 | 7,62 | -3,05% | 327.957,00 |
| 06.02.2024 | 7,40 | 7,91 | 7,36 | 7,86 | 6,07% | 413.289,00 |
| 05.02.2024 | 7,97 | 7,97 | 7,41 | 7,41 | -8,06% | 412.158,00 |
| 02.02.2024 | 7,90 | 8,08 | 7,77 | 8,06 | 0,88% | 405.833,00 |
| 01.02.2024 | 7,97 | 8,11 | 7,89 | 7,99 | 0,88% | 450.454,00 |
| 31.01.2024 | 7,97 | 8,13 | 7,89 | 7,92 | -1,12% | 804.955,00 |
| 30.01.2024 | 8,18 | 8,19 | 8,01 | 8,01 | -2,91% | 546.179,00 |
| 29.01.2024 | 8,09 | 8,32 | 7,97 | 8,25 | 2,23% | 450.567,00 |
| 26.01.2024 | 8,16 | 8,33 | 8,01 | 8,07 | -1,47% | 483.159,00 |
| 25.01.2024 | 8,52 | 8,56 | 8,10 | 8,19 | -1,80% | 633.433,00 |
| 24.01.2024 | 8,36 | 8,43 | 8,27 | 8,34 | 1,83% | 598.755,00 |
| 23.01.2024 | 8,14 | 8,28 | 8,02 | 8,19 | 2,12% | 327.970,00 |
| 22.01.2024 | 8,33 | 8,39 | 7,98 | 8,02 | -2,79% | 610.119,00 |
| 19.01.2024 | 8,24 | 8,31 | 8,00 | 8,25 | 1,23% | 495.552,00 |
| 18.01.2024 | 7,80 | 8,21 | 7,73 | 8,15 | 4,62% | 752.376,00 |
| 17.01.2024 | 7,96 | 8,00 | 7,63 | 7,79 | -4,18% | 708.817,00 |
| 16.01.2024 | 8,36 | 8,36 | 7,92 | 8,13 | -3,90% | 735.812,00 |
| 12.01.2024 | 8,83 | 9,13 | 8,31 | 8,46 | -3,86% | 1.279.287,00 |
| 11.01.2024 | 8,70 | 8,85 | 8,59 | 8,80 | 1,15% | 192.342,00 |
| 10.01.2024 | 8,75 | 8,79 | 8,62 | 8,70 | -0,23% | 299.104,00 |
| 09.01.2024 | 9,05 | 9,08 | 8,66 | 8,72 | -4,60% | 239.710,00 |
| 08.01.2024 | 8,95 | 9,32 | 8,88 | 9,14 | 3,04% | 369.077,00 |
| 05.01.2024 | 8,60 | 9,15 | 8,60 | 8,87 | 1,60% | 634.452,00 |
| 04.01.2024 | 8,88 | 8,88 | 8,64 | 8,73 | -1,91% | 448.598,00 |
| 03.01.2024 | 8,87 | 9,05 | 8,82 | 8,90 | -1,22% | 478.371,00 |
| 02.01.2024 | 9,28 | 9,39 | 8,97 | 9,01 | -3,94% | 516.458,00 |
| 29.12.2023 | 9,52 | 9,52 | 9,33 | 9,38 | -1,37% | 165.267,00 |
| 28.12.2023 | 9,58 | 9,67 | 9,44 | 9,51 | -0,94% | 299.435,00 |
| 27.12.2023 | 9,30 | 9,61 | 9,22 | 9,60 | 3,78% | 322.306,00 |
| 26.12.2023 | 9,66 | 9,66 | 9,24 | 9,25 | -2,53% | 745.065,00 |