Mercados españoles abiertos en 4 hrs 39 min

Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VLRS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,46+0,13 (+1,56%)
Al cierre: 04:00PM EDT
8,46 0,00 (0,00%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20248,338,498,188,468,46393.200
08 may 20248,318,408,218,338,33275.200
07 may 20248,438,438,238,348,34323.000
06 may 20248,468,648,358,418,41262.900
03 may 20248,508,538,338,428,42363.400
02 may 20248,428,458,248,388,38540.300
01 may 20248,198,367,958,268,26278.900
30 abr 20248,418,488,188,198,19378.600
29 abr 20248,688,808,208,498,49861.400
26 abr 20248,848,848,378,628,62587.800
25 abr 20248,578,808,248,788,78859.100
24 abr 20248,559,198,348,688,68961.000
23 abr 20248,549,578,198,488,482.132.100
22 abr 20247,798,037,648,028,02953.600
19 abr 20247,817,977,737,807,80485.300
18 abr 20247,547,887,477,857,851.093.800
17 abr 20247,217,637,197,517,51652.400
16 abr 20247,157,156,857,067,06504.300
15 abr 20247,087,447,047,227,22641.100
12 abr 20247,417,416,957,057,05923.100
11 abr 20247,697,727,467,477,47171.100
10 abr 20247,527,707,327,687,68598.900
09 abr 20247,827,987,617,637,63444.000
08 abr 20247,928,247,787,807,80609.900
05 abr 20247,727,907,617,867,86400.900
04 abr 20247,948,097,737,737,73721.300
03 abr 20247,658,007,657,897,89276.400
02 abr 20247,467,777,357,737,73370.700
01 abr 20247,457,637,367,567,56404.500
28 mar 20247,377,507,367,427,42213.700
27 mar 20247,347,407,207,357,35200.400
26 mar 20247,187,407,127,257,25356.000
25 mar 20247,187,277,067,167,16277.200
22 mar 20247,317,317,167,217,21261.600
21 mar 20247,197,257,077,237,23256.300
20 mar 20246,887,156,807,137,13334.800
19 mar 20247,107,106,826,836,83280.600
18 mar 20247,077,156,837,097,09277.900
15 mar 20247,157,307,007,077,07537.800
14 mar 20247,407,407,127,187,18286.200
13 mar 20247,157,497,157,407,40370.400
12 mar 20247,307,307,127,177,17333.300
11 mar 20247,417,447,267,347,34229.800
08 mar 20247,407,517,287,407,40339.000
07 mar 20247,487,527,297,337,33481.400
06 mar 20247,427,587,377,577,57521.200
05 mar 20247,087,357,077,297,29397.100
04 mar 20247,297,307,097,127,12499.100
01 mar 20247,317,317,057,277,27448.400
29 feb 20247,237,377,157,237,23767.000
28 feb 20247,357,407,027,247,24721.600
27 feb 20247,828,107,297,327,321.297.900
26 feb 20247,407,447,267,317,31435.200
23 feb 20247,377,477,097,407,40450.800
22 feb 20247,397,677,377,407,40714.100
21 feb 20247,617,637,327,427,42386.600
20 feb 20247,457,667,427,637,63632.800
16 feb 20247,377,627,287,527,52214.100
15 feb 20247,367,477,257,377,37225.200
14 feb 20247,147,347,137,277,27213.100
13 feb 20247,387,517,047,057,05362.600
12 feb 20247,507,757,477,547,54200.400
09 feb 20247,577,607,367,507,50448.700
08 feb 20247,657,657,457,547,54341.800
07 feb 20247,847,867,587,627,62328.100
06 feb 20247,407,917,367,867,86413.800
05 feb 20247,977,977,417,417,41412.200
02 feb 20247,908,087,778,068,06405.800
01 feb 20247,978,117,897,997,99461.000
31 ene 20247,978,137,897,927,92805.000
30 ene 20248,188,198,018,018,01546.300
29 ene 20248,098,327,978,258,25450.700
26 ene 20248,168,338,018,078,07483.200
25 ene 20248,528,568,108,198,19633.400
24 ene 20248,368,438,278,348,34598.900
23 ene 20248,148,288,028,198,19328.000
22 ene 20248,338,397,988,028,02610.100
19 ene 20248,248,318,008,258,25495.600
18 ene 20247,808,217,738,158,15752.400
17 ene 20247,968,007,637,797,79708.900
16 ene 20248,368,367,928,138,13741.100
12 ene 20248,839,138,318,468,461.279.300
11 ene 20248,708,858,598,808,80192.700
10 ene 20248,758,798,628,708,70299.100
09 ene 20249,059,088,668,728,72239.700
08 ene 20248,959,328,889,149,14370.400
05 ene 20248,609,158,608,878,87634.500
04 ene 20248,888,888,648,738,73448.700
03 ene 20248,879,058,828,908,90478.400
02 ene 20249,289,398,979,019,01637.300
29 dic 20239,529,529,339,389,38165.300
28 dic 20239,589,679,449,519,51306.200
27 dic 20239,309,619,229,609,60376.000
26 dic 20239,669,669,249,259,25745.300
22 dic 20239,309,509,199,499,49758.500
21 dic 20239,219,389,099,319,31495.900
20 dic 20239,279,368,949,009,00637.400
19 dic 20239,289,519,279,289,28332.200
18 dic 20239,139,299,029,229,22441.800
15 dic 20239,269,459,139,189,18827.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...