Italia markets open in 8 hours 40 minutes

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,70+0,19 (+2,23%)
Alla chiusura: 04:00PM EDT
8,69 -0,01 (-0,11%)
Dopo ore: 05:49PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20248,558,848,538,708,70399.901
13 mag 20248,688,858,508,518,51295.300
10 mag 20248,488,638,378,628,62301.200
09 mag 20248,338,498,188,468,46393.200
08 mag 20248,318,408,218,338,33275.200
07 mag 20248,438,438,238,348,34323.000
06 mag 20248,468,648,358,418,41262.900
03 mag 20248,508,538,338,428,42363.400
02 mag 20248,428,458,248,388,38540.300
01 mag 20248,198,367,958,268,26278.900
30 apr 20248,418,488,188,198,19378.600
29 apr 20248,688,808,208,498,49861.400
26 apr 20248,848,848,378,628,62587.800
25 apr 20248,578,808,248,788,78859.100
24 apr 20248,559,198,348,688,68961.000
23 apr 20248,549,578,198,488,482.132.100
22 apr 20247,798,037,648,028,02953.600
19 apr 20247,817,977,737,807,80485.300
18 apr 20247,547,887,477,857,851.093.800
17 apr 20247,217,637,197,517,51652.400
16 apr 20247,157,156,857,067,06504.300
15 apr 20247,087,447,047,227,22641.100
12 apr 20247,417,416,957,057,05923.100
11 apr 20247,697,727,467,477,47171.100
10 apr 20247,527,707,327,687,68598.900
09 apr 20247,827,987,617,637,63444.000
08 apr 20247,928,247,787,807,80609.900
05 apr 20247,727,907,617,867,86400.900
04 apr 20247,948,097,737,737,73721.300
03 apr 20247,658,007,657,897,89276.400
02 apr 20247,467,777,357,737,73370.700
01 apr 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 gen 20247,978,137,897,927,92805.000
30 gen 20248,188,198,018,018,01546.300
29 gen 20248,098,327,978,258,25450.700
26 gen 20248,168,338,018,078,07483.200
25 gen 20248,528,568,108,198,19633.400
24 gen 20248,368,438,278,348,34598.900
23 gen 20248,148,288,028,198,19328.000
22 gen 20248,338,397,988,028,02610.100
19 gen 20248,248,318,008,258,25495.600
18 gen 20247,808,217,738,158,15752.400
17 gen 20247,968,007,637,797,79708.900
16 gen 20248,368,367,928,138,13741.100
12 gen 20248,839,138,318,468,461.279.300
11 gen 20248,708,858,598,808,80192.700
10 gen 20248,758,798,628,708,70299.100
09 gen 20249,059,088,668,728,72239.700
08 gen 20248,959,328,889,149,14370.400
05 gen 20248,609,158,608,878,87634.500
04 gen 20248,888,888,648,738,73448.700
03 gen 20248,879,058,828,908,90478.400
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...