U.S. markets open in 1 hour 44 minutes
F S&P 500
5,171.25 +16.50 (+0.32%) F Dow Jones
38,945.00 +113.00 (+0.29%) F Nasdaq
18,043.25 +42.50 (+0.24%) E-mini Russell 2000 Index Futur
2,061.90 +16.10 (+0.79%) Petróleo
78.93 +0.82 (+1.05%) Oro
2,329.20 +20.60 (+0.89%)
Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (VOLARA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14.37 | 14.47 | 14.17 | 14.39 | 14.39 | 1,560,848 |
| 02 may 2024 | 14.16 | 14.38 | 13.99 | 14.31 | 14.31 | 2,749,680 |
| 30 abr 2024 | 14.35 | 14.42 | 14.03 | 14.03 | 14.03 | 2,109,178 |
| 29 abr 2024 | 14.74 | 14.99 | 14.30 | 14.43 | 14.43 | 2,139,432 |
| 26 abr 2024 | 15.00 | 15.00 | 14.33 | 14.72 | 14.72 | 1,982,035 |
| 25 abr 2024 | 14.70 | 15.06 | 14.15 | 15.01 | 15.01 | 3,128,908 |
| 24 abr 2024 | 14.28 | 14.99 | 14.19 | 14.73 | 14.73 | 5,414,976 |
| 23 abr 2024 | 13.75 | 15.84 | 13.75 | 14.32 | 14.32 | 10,897,809 |
| 22 abr 2024 | 13.24 | 13.72 | 13.11 | 13.67 | 13.67 | 4,218,809 |
| 19 abr 2024 | 13.22 | 13.69 | 13.22 | 13.31 | 13.31 | 1,660,022 |
| 18 abr 2024 | 12.74 | 13.43 | 12.74 | 13.33 | 13.33 | 5,142,496 |
| 17 abr 2024 | 12.10 | 12.88 | 12.08 | 12.74 | 12.74 | 2,797,485 |
| 16 abr 2024 | 12.01 | 12.08 | 11.70 | 12.03 | 12.03 | 1,483,978 |
| 15 abr 2024 | 11.75 | 12.35 | 11.68 | 12.04 | 12.04 | 2,661,816 |
| 12 abr 2024 | 12.35 | 12.40 | 11.60 | 11.74 | 11.74 | 5,470,136 |
| 11 abr 2024 | 12.70 | 12.70 | 12.28 | 12.34 | 12.34 | 939,717 |
| 10 abr 2024 | 12.60 | 12.67 | 12.28 | 12.66 | 12.66 | 3,175,578 |
| 09 abr 2024 | 12.77 | 13.01 | 12.51 | 12.51 | 12.51 | 2,305,383 |
| 08 abr 2024 | 13.00 | 13.44 | 12.77 | 12.77 | 12.77 | 3,275,452 |
| 05 abr 2024 | 12.93 | 13.06 | 12.55 | 13.01 | 13.01 | 2,985,379 |
| 04 abr 2024 | 13.10 | 13.38 | 12.87 | 12.98 | 12.98 | 3,851,128 |
| 03 abr 2024 | 12.80 | 13.23 | 12.67 | 13.09 | 13.09 | 2,278,393 |
| 02 abr 2024 | 12.54 | 12.87 | 12.20 | 12.80 | 12.80 | 2,817,932 |
| 01 abr 2024 | 12.13 | 12.65 | 12.13 | 12.50 | 12.50 | 16,940,345 |
| 27 mar 2024 | 12.04 | 12.23 | 11.93 | 12.17 | 12.17 | 1,703,809 |
| 26 mar 2024 | 12.01 | 12.30 | 11.92 | 12.05 | 12.05 | 1,924,854 |
| 25 mar 2024 | 12.20 | 12.21 | 11.82 | 11.99 | 11.99 | 3,710,358 |
| 22 mar 2024 | 12.17 | 12.29 | 11.98 | 12.18 | 12.18 | 4,678,053 |
| 21 mar 2024 | 11.92 | 12.20 | 11.88 | 12.18 | 12.18 | 4,548,195 |
| 20 mar 2024 | 11.50 | 11.95 | 11.40 | 11.92 | 11.92 | 4,774,525 |
| 19 mar 2024 | 11.75 | 11.97 | 11.43 | 11.43 | 11.43 | 3,561,456 |
| 15 mar 2024 | 11.98 | 12.19 | 11.64 | 11.82 | 11.82 | 27,531,312 |
| 14 mar 2024 | 12.33 | 12.35 | 11.86 | 12.01 | 12.01 | 7,137,609 |
| 13 mar 2024 | 12.03 | 12.49 | 11.96 | 12.35 | 12.35 | 2,381,788 |
| 12 mar 2024 | 12.30 | 12.31 | 11.96 | 12.02 | 12.02 | 1,968,518 |
| 11 mar 2024 | 12.39 | 12.50 | 12.19 | 12.31 | 12.31 | 1,571,470 |
| 08 mar 2024 | 12.49 | 12.59 | 12.21 | 12.41 | 12.41 | 2,234,089 |
| 07 mar 2024 | 12.80 | 12.80 | 12.33 | 12.45 | 12.45 | 1,993,601 |
| 06 mar 2024 | 12.34 | 12.76 | 12.34 | 12.71 | 12.71 | 4,045,287 |
| 05 mar 2024 | 12.04 | 12.43 | 11.97 | 12.32 | 12.32 | 2,327,078 |
| 04 mar 2024 | 12.39 | 12.41 | 12.02 | 12.11 | 12.11 | 1,970,755 |
| 01 mar 2024 | 12.41 | 12.45 | 12.04 | 12.39 | 12.39 | 2,618,216 |
| 29 feb 2024 | 12.42 | 12.60 | 12.21 | 12.36 | 12.36 | 3,070,139 |
| 28 feb 2024 | 12.56 | 12.68 | 12.04 | 12.42 | 12.42 | 2,699,595 |
| 27 feb 2024 | 13.02 | 13.70 | 12.50 | 12.55 | 12.55 | 7,841,596 |
| 26 feb 2024 | 12.65 | 12.70 | 12.41 | 12.51 | 12.51 | 4,629,562 |
| 23 feb 2024 | 12.61 | 12.77 | 12.12 | 12.63 | 12.63 | 2,557,170 |
| 22 feb 2024 | 12.60 | 13.08 | 12.57 | 12.60 | 12.60 | 4,841,578 |
| 21 feb 2024 | 12.87 | 13.02 | 12.45 | 12.60 | 12.60 | 1,920,743 |
| 20 feb 2024 | 12.63 | 13.04 | 12.56 | 12.95 | 12.95 | 3,160,664 |
| 19 feb 2024 | 12.72 | 12.80 | 12.58 | 12.80 | 12.80 | 243,569 |
| 16 feb 2024 | 12.66 | 12.97 | 12.51 | 12.83 | 12.83 | 1,162,648 |
| 15 feb 2024 | 12.50 | 12.76 | 12.42 | 12.67 | 12.67 | 1,246,312 |
| 14 feb 2024 | 12.56 | 12.64 | 12.27 | 12.45 | 12.45 | 1,097,936 |
| 13 feb 2024 | 12.77 | 12.89 | 12.20 | 12.21 | 12.21 | 1,987,502 |
| 12 feb 2024 | 12.79 | 13.19 | 12.71 | 12.86 | 12.86 | 1,090,893 |
| 09 feb 2024 | 12.95 | 13.00 | 12.63 | 12.79 | 12.79 | 901,643 |
| 08 feb 2024 | 13.12 | 13.13 | 12.75 | 12.90 | 12.90 | 1,495,233 |
| 07 feb 2024 | 13.55 | 13.55 | 13.00 | 13.11 | 13.11 | 1,826,579 |
| 06 feb 2024 | 13.78 | 13.78 | 12.66 | 13.45 | 13.45 | 3,622,661 |
| 02 feb 2024 | 13.70 | 13.94 | 13.41 | 13.90 | 13.90 | 1,853,350 |
| 01 feb 2024 | 13.91 | 13.95 | 13.60 | 13.73 | 13.73 | 1,609,811 |
| 31 ene 2024 | 13.86 | 14.06 | 13.59 | 13.71 | 13.71 | 1,821,534 |
| 30 ene 2024 | 14.37 | 14.37 | 13.83 | 13.86 | 13.86 | 2,020,440 |
| 29 ene 2024 | 13.70 | 14.39 | 13.70 | 14.29 | 14.29 | 1,498,554 |
| 26 ene 2024 | 14.18 | 14.48 | 13.80 | 13.97 | 13.97 | 1,620,932 |
| 25 ene 2024 | 14.44 | 14.76 | 13.97 | 14.15 | 14.15 | 2,237,014 |
| 24 ene 2024 | 14.36 | 14.58 | 14.25 | 14.45 | 14.45 | 2,293,320 |
| 23 ene 2024 | 13.91 | 14.40 | 13.91 | 14.28 | 14.28 | 1,044,504 |
| 22 ene 2024 | 14.33 | 14.42 | 13.76 | 13.92 | 13.92 | 1,457,353 |
| 19 ene 2024 | 14.11 | 14.32 | 13.78 | 14.20 | 14.20 | 2,042,102 |
| 18 ene 2024 | 13.42 | 14.20 | 13.34 | 14.10 | 14.10 | 3,160,841 |
| 17 ene 2024 | 13.97 | 13.97 | 13.28 | 13.39 | 13.39 | 4,072,797 |
| 16 ene 2024 | 14.37 | 14.37 | 13.67 | 14.11 | 14.11 | 2,590,121 |
| 15 ene 2024 | 14.50 | 14.90 | 14.41 | 14.49 | 14.49 | 382,085 |
| 12 ene 2024 | 14.87 | 15.22 | 14.01 | 14.31 | 14.31 | 3,031,198 |
| 11 ene 2024 | 14.65 | 15.01 | 14.57 | 14.86 | 14.86 | 1,155,667 |
| 10 ene 2024 | 14.66 | 14.97 | 14.61 | 14.73 | 14.73 | 1,133,562 |
| 09 ene 2024 | 15.40 | 15.40 | 14.69 | 14.76 | 14.76 | 1,375,124 |
| 08 ene 2024 | 14.88 | 15.65 | 14.88 | 15.37 | 15.37 | 1,286,605 |
| 05 ene 2024 | 14.64 | 15.44 | 14.54 | 14.92 | 14.92 | 3,608,971 |
| 04 ene 2024 | 15.13 | 15.18 | 14.70 | 14.78 | 14.78 | 1,558,813 |
| 03 ene 2024 | 15.29 | 15.40 | 15.01 | 15.13 | 15.13 | 1,026,117 |
| 02 ene 2024 | 16.00 | 16.04 | 15.25 | 15.35 | 15.35 | 2,261,732 |
| 29 dic 2023 | 16.15 | 16.16 | 15.84 | 16.00 | 16.00 | 559,178 |
| 28 dic 2023 | 16.25 | 16.39 | 16.04 | 16.16 | 16.16 | 571,994 |
| 27 dic 2023 | 15.73 | 16.27 | 15.69 | 16.25 | 16.25 | 1,255,968 |
| 26 dic 2023 | 16.17 | 16.19 | 15.74 | 15.82 | 15.82 | 655,677 |
| 22 dic 2023 | 15.83 | 16.11 | 15.56 | 16.10 | 16.10 | 771,541 |
| 21 dic 2023 | 15.34 | 16.01 | 15.34 | 15.79 | 15.79 | 1,314,471 |
| 20 dic 2023 | 15.93 | 16.00 | 15.33 | 15.41 | 15.41 | 1,735,901 |
| 19 dic 2023 | 15.90 | 16.34 | 15.90 | 15.93 | 15.93 | 1,831,292 |
| 18 dic 2023 | 15.99 | 16.13 | 15.65 | 15.92 | 15.92 | 1,539,470 |
| 15 dic 2023 | 16.10 | 16.39 | 15.80 | 15.99 | 15.99 | 4,584,675 |
| 14 dic 2023 | 14.82 | 16.18 | 14.82 | 16.05 | 16.05 | 5,020,067 |
| 13 dic 2023 | 14.20 | 14.81 | 14.03 | 14.81 | 14.81 | 1,477,202 |
| 11 dic 2023 | 14.56 | 14.61 | 14.16 | 14.27 | 14.27 | 806,821 |
| 08 dic 2023 | 14.95 | 14.95 | 14.31 | 14.57 | 14.57 | 909,208 |
| 07 dic 2023 | 15.01 | 15.23 | 14.57 | 14.76 | 14.76 | 1,768,786 |
| 06 dic 2023 | 14.28 | 15.11 | 14.28 | 14.87 | 14.87 | 3,417,441 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.