4,175$
-1,76%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2025 | 4,93 | 4,97 | 4,64 | 4,70 | -7,48% | 1.124.329,00 |
| 09.04.2025 | 4,71 | 5,13 | 4,39 | 5,08 | 8,78% | 1.771.018,00 |
| 08.04.2025 | 5,10 | 5,19 | 4,56 | 4,67 | -3,91% | 1.336.141,00 |
| 07.04.2025 | 4,74 | 5,07 | 4,57 | 4,86 | 0,00% | 1.125.088,00 |
| 04.04.2025 | 5,08 | 5,11 | 4,64 | 4,86 | -7,43% | 1.894.542,00 |
| 03.04.2025 | 5,23 | 5,36 | 5,10 | 5,25 | 0,00% | 1.538.039,00 |
| 02.04.2025 | 5,24 | 5,29 | 5,16 | 5,25 | 0,00% | 736.177,00 |
| 01.04.2025 | 5,20 | 5,33 | 5,07 | 5,25 | 0,57% | 1.512.984,00 |
| 31.03.2025 | 5,34 | 5,34 | 5,20 | 5,22 | -3,15% | 646.565,00 |
| 28.03.2025 | 5,51 | 5,53 | 5,31 | 5,39 | -2,53% | 1.641.430,00 |
| 27.03.2025 | 5,62 | 5,67 | 5,50 | 5,53 | -2,30% | 1.554.249,00 |
| 26.03.2025 | 5,56 | 5,68 | 5,53 | 5,66 | 0,89% | 1.553.357,00 |
| 25.03.2025 | 5,69 | 5,72 | 5,48 | 5,61 | -0,71% | 614.712,00 |
| 24.03.2025 | 5,60 | 5,71 | 5,53 | 5,65 | 1,99% | 573.321,00 |
| 21.03.2025 | 5,52 | 5,55 | 5,42 | 5,54 | -0,89% | 509.255,00 |
| 20.03.2025 | 5,64 | 5,67 | 5,55 | 5,59 | -2,10% | 552.566,00 |
| 19.03.2025 | 5,64 | 5,75 | 5,63 | 5,71 | 0,71% | 1.157.278,00 |
| 18.03.2025 | 5,54 | 5,73 | 5,47 | 5,67 | 2,35% | 1.201.796,00 |
| 17.03.2025 | 5,50 | 5,64 | 5,49 | 5,54 | 0,18% | 554.931,00 |
| 14.03.2025 | 5,39 | 5,59 | 5,23 | 5,53 | 4,14% | 818.964,00 |
| 13.03.2025 | 5,38 | 5,42 | 5,17 | 5,31 | -1,30% | 671.230,00 |
| 12.03.2025 | 5,61 | 5,67 | 5,26 | 5,38 | -2,36% | 899.960,00 |
| 11.03.2025 | 5,52 | 5,61 | 5,33 | 5,51 | -0,36% | 673.395,00 |
| 10.03.2025 | 5,98 | 6,06 | 5,46 | 5,53 | -9,05% | 878.463,00 |
| 07.03.2025 | 6,20 | 6,33 | 5,85 | 6,08 | -2,88% | 1.244.719,00 |
| 06.03.2025 | 6,37 | 6,40 | 6,24 | 6,26 | -2,19% | 1.826.813,00 |
| 05.03.2025 | 6,16 | 6,47 | 6,05 | 6,40 | 5,44% | 985.267,00 |
| 04.03.2025 | 6,18 | 6,34 | 5,95 | 6,07 | -5,01% | 1.083.712,00 |
| 03.03.2025 | 6,55 | 6,83 | 6,26 | 6,39 | -1,39% | 959.463,00 |
| 28.02.2025 | 6,34 | 6,53 | 6,29 | 6,48 | 2,05% | 597.925,00 |
| 27.02.2025 | 6,42 | 6,48 | 6,26 | 6,35 | -0,78% | 738.773,00 |
| 26.02.2025 | 6,52 | 6,60 | 6,33 | 6,40 | -1,99% | 866.313,00 |
| 25.02.2025 | 6,86 | 6,86 | 6,53 | 6,53 | -3,83% | 918.983,00 |
| 24.02.2025 | 7,70 | 7,83 | 6,78 | 6,79 | -12,61% | 1.173.283,00 |
| 21.02.2025 | 8,43 | 8,51 | 7,73 | 7,77 | -8,05% | 672.685,00 |
| 20.02.2025 | 8,25 | 8,50 | 8,22 | 8,45 | 2,18% | 464.598,00 |
| 19.02.2025 | 8,38 | 8,40 | 8,20 | 8,27 | -0,84% | 359.339,00 |
| 18.02.2025 | 8,21 | 8,60 | 8,17 | 8,34 | 2,84% | 576.551,00 |
| 14.02.2025 | 7,74 | 8,15 | 7,70 | 8,11 | 4,78% | 912.050,00 |
| 13.02.2025 | 7,71 | 7,84 | 7,64 | 7,74 | 0,65% | 616.487,00 |
| 12.02.2025 | 7,79 | 7,81 | 7,63 | 7,69 | 0,13% | 491.993,00 |
| 11.02.2025 | 7,86 | 7,86 | 7,64 | 7,68 | -1,54% | 554.218,00 |
| 10.02.2025 | 7,92 | 8,03 | 7,79 | 7,80 | -1,52% | 464.181,00 |
| 07.02.2025 | 7,94 | 8,04 | 7,82 | 7,92 | 1,02% | 400.628,00 |
| 06.02.2025 | 7,97 | 8,18 | 7,81 | 7,84 | -0,13% | 632.194,00 |
| 05.02.2025 | 8,30 | 8,42 | 7,85 | 7,85 | -5,76% | 657.700,00 |
| 04.02.2025 | 8,32 | 8,49 | 8,21 | 8,33 | 1,34% | 598.045,00 |
| 03.02.2025 | 8,11 | 8,27 | 7,85 | 8,22 | -3,18% | 1.304.413,00 |
| 31.01.2025 | 8,76 | 8,79 | 8,43 | 8,49 | -3,08% | 612.305,00 |
| 30.01.2025 | 8,75 | 8,93 | 8,67 | 8,76 | 0,57% | 448.865,00 |
| 29.01.2025 | 8,69 | 8,79 | 8,60 | 8,71 | 0,93% | 326.170,00 |
| 28.01.2025 | 8,57 | 8,63 | 8,38 | 8,63 | 0,94% | 381.784,00 |