Controladora Vuela Compañía de Aviación, S.A.B. de C.V. (0I3G.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:51PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 81 |
| 03 May 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 150 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 8.57 | 8.65 | 8.36 | 8.65 | 8.65 | 773 |
| 23 Apr 2024 | 8.80 | 9.47 | 8.54 | 8.55 | 8.55 | 3,438 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1,000 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 7.37 | 7.45 | 7.36 | 7.45 | 7.45 | 4,700 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.15 | 1,000 |
| 14 Mar 2024 | 7.26 | 7.31 | 7.26 | 7.31 | 7.31 | 2,700 |
| 13 Mar 2024 | 7.34 | 7.35 | 7.34 | 7.35 | 7.35 | 3,700 |
| 12 Mar 2024 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 184 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 7.35 | 7.36 | 7.35 | 7.36 | 7.36 | 305 |
| 07 Mar 2024 | 7.45 | 7.45 | 7.36 | 7.44 | 7.44 | 10,899 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 7.09 | 7.34 | 7.09 | 7.34 | 7.34 | 2,400 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 60 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 7.68 | 7.68 | 7.63 | 7.64 | 7.64 | 1,676 |
| 26 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 500 |
| 23 Feb 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 17,730 |
| 22 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 63 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 7.47 | 7.61 | 7.45 | 7.61 | 7.61 | 1,415 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 213 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 95 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.45 | 51 |
| 08 Feb 2024 | 7.47 | 7.54 | 7.47 | 7.54 | 7.54 | 300 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 110 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 7.97 | 8.01 | 7.97 | 8.01 | 8.01 | 2,052 |
| 30 Jan 2024 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | 500 |
| 29 Jan 2024 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | 1,104 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1,337 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 8.99 | 8.99 | 8.86 | 8.86 | 8.86 | 577 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 22 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 700 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | 89 |
| 02 Jan 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 100 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 47 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 43 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 200 |
| 19 Dec 2023 | 9.31 | 9.43 | 9.31 | 9.43 | 9.43 | 1,498 |
| 18 Dec 2023 | 9.04 | 9.24 | 9.04 | 9.24 | 9.24 | 1,402 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 8.19 | 8.22 | 8.16 | 8.18 | 8.18 | 1,213 |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.