Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Controladora Vuela Compania de Aviacion, S.A.B. de C.V. American Depositary (NY: VLRS )

7.785 +0.025 (+0.32%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.840 7.840 7.630 7.760 272,250 -0.05(-0.64%)
Dec 23, 2024 7.950 7.950 7.755 7.810 326,770 -0.14(-1.76%)
Dec 20, 2024 8.070 8.170 7.910 7.950 467,653 -0.14(-1.73%)
Dec 19, 2024 8.150 8.250 7.920 8.090 450,481 -0.04(-0.49%)
Dec 18, 2024 8.380 8.500 8.045 8.130 509,220 -0.25(-2.98%)
Dec 17, 2024 8.370 8.420 8.165 8.380 441,974 -0.03(-0.36%)
Dec 16, 2024 8.360 8.550 8.260 8.410 482,688 +0.02(+0.24%)
Dec 13, 2024 8.390 8.465 8.290 8.390 258,853 +0.06(+0.72%)
Dec 12, 2024 8.510 8.680 8.325 8.330 346,414 -0.19(-2.23%)
Dec 11, 2024 8.420 8.545 8.270 8.520 371,960 +0.10(+1.19%)
Dec 10, 2024 8.450 8.530 8.330 8.420 464,701 +0.07(+0.84%)
Dec 09, 2024 8.540 8.704 8.322 8.350 487,106 -0.13(-1.53%)
Dec 06, 2024 8.330 8.590 8.330 8.480 461,183 +0.04(+0.47%)
Dec 05, 2024 8.340 8.600 8.100 8.440 1,172,102 +0.25(+3.05%)
Dec 04, 2024 7.740 8.190 7.740 8.190 674,470 +0.35(+4.46%)
Dec 03, 2024 7.470 7.880 7.470 7.840 711,118 +0.16(+2.08%)
Dec 02, 2024 7.700 7.750 7.500 7.680 661,179 -0.02(-0.26%)
Nov 29, 2024 7.765 7.820 7.615 7.700 539,475 +0.03(+0.39%)
Nov 27, 2024 7.580 7.746 7.460 7.670 1,177,669 +0.09(+1.19%)
Nov 26, 2024 7.770 7.830 7.465 7.580 1,443,770 -0.25(-3.19%)
Nov 25, 2024 7.940 8.075 7.805 7.830 672,704 +0.06(+0.77%)
Nov 22, 2024 8.000 8.100 7.720 7.770 847,567 -0.21(-2.63%)
Nov 21, 2024 8.060 8.105 7.945 7.980 737,979 -0.07(-0.87%)
Nov 20, 2024 8.260 8.300 8.000 8.050 585,151 -0.21(-2.54%)
Nov 19, 2024 8.110 8.280 7.980 8.260 730,592 +0.04(+0.49%)
Nov 18, 2024 8.130 8.470 8.050 8.220 1,480,903 +0.16(+1.99%)
Nov 15, 2024 8.120 8.270 7.970 8.060 1,215,111 -0.11(-1.35%)
Nov 14, 2024 7.710 8.290 7.705 8.170 1,568,515 +0.47(+6.10%)
Nov 13, 2024 7.750 7.985 7.700 7.700 932,188 -0.01(-0.13%)
Nov 12, 2024 7.480 7.870 7.480 7.710 1,140,282 +0.18(+2.39%)
Nov 11, 2024 7.660 7.705 7.405 7.530 794,643 -0.06(-0.79%)
Nov 08, 2024 7.480 7.610 7.350 7.590 726,386 +0.02(+0.26%)
Nov 07, 2024 7.430 7.710 7.430 7.570 884,051 +0.22(+2.99%)
Nov 06, 2024 7.490 7.540 6.955 7.350 1,455,383 -0.10(-1.34%)
Nov 05, 2024 7.490 7.550 7.235 7.450 1,088,723 -0.04(-0.53%)
Nov 04, 2024 7.310 7.690 7.310 7.490 1,091,879 +0.17(+2.32%)
Nov 01, 2024 7.400 7.520 7.300 7.320 641,822 -0.04(-0.54%)
Oct 31, 2024 7.390 7.620 7.360 7.360 893,802 -0.05(-0.67%)
Oct 30, 2024 7.410 7.700 7.360 7.410 939,546 +0.06(+0.82%)
Oct 29, 2024 7.120 7.420 6.900 7.350 883,694 +0.17(+2.37%)
Oct 28, 2024 7.150 7.610 7.150 7.180 1,145,208 +0.09(+1.27%)
Oct 25, 2024 7.040 7.160 7.005 7.090 936,641 +0.03(+0.42%)
Oct 24, 2024 7.090 7.109 6.950 7.060 661,435 -0.01(-0.14%)
Oct 23, 2024 7.240 7.320 6.925 7.070 1,170,780 -0.10(-1.39%)
Oct 22, 2024 7.120 7.255 7.040 7.170 1,603,783 +0.15(+2.14%)
Oct 21, 2024 7.150 7.210 7.005 7.020 683,785 -0.13(-1.82%)
Oct 18, 2024 6.980 7.305 6.850 7.150 1,371,890 +0.24(+3.47%)
Oct 17, 2024 6.940 7.080 6.870 6.910 604,225 -0.07(-1.00%)
Oct 16, 2024 6.690 7.030 6.560 6.980 1,009,974 +0.32(+4.80%)
Oct 15, 2024 6.380 6.690 6.355 6.660 933,078 +0.30(+4.72%)
Oct 14, 2024 6.300 6.390 6.230 6.360 275,428 +0.07(+1.11%)
Oct 11, 2024 6.210 6.300 6.180 6.290 228,770 +0.05(+0.80%)
Oct 10, 2024 6.180 6.285 6.115 6.240 287,266 +0.01(+0.16%)
Oct 09, 2024 6.210 6.280 6.209 6.230 232,216 +0.01(+0.16%)
Oct 08, 2024 6.210 6.270 6.179 6.220 262,615 -0.02(-0.32%)
Oct 07, 2024 6.250 6.295 6.095 6.240 658,749 +0.01(+0.16%)
Oct 04, 2024 6.220 6.365 6.180 6.230 422,450 +0.14(+2.30%)
Oct 03, 2024 6.360 6.360 6.060 6.090 475,245 -0.31(-4.84%)
Oct 02, 2024 6.350 6.470 6.210 6.400 939,659 +0.11(+1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.