Controladora Vuela

VOLARA
🏛️ México →
12.48
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 12.50 12.64 12.41 12.48 0.4M
2025-09-24 12.42 12.62 12.36 12.45 0.3M
2025-09-23 12.55 12.61 12.40 12.45 0.2M
2025-09-22 12.63 12.81 12.53 12.74 0.5M
2025-09-21 12.49 12.73 12.32 12.70 0.1M
2025-09-18 12.21 12.61 12.20 12.47 1.0M
2025-09-17 12.09 12.31 11.92 12.28 0.6M
2025-09-15 11.38 11.42 11.14 11.40 0.3M
2025-09-12 11.50 11.52 11.22 11.29 0.4M
2025-09-11 11.50 11.62 11.50 11.56 0.4M
2025-09-10 11.17 11.57 11.17 11.44 0.4M
2025-09-09 11.20 11.24 11.06 11.12 0.4M
2025-09-08 11.45 11.45 11.13 11.19 0.5M
2025-09-05 11.36 11.70 11.36 11.50 0.4M
2025-09-04 11.44 11.53 11.40 11.43 0.2M
2025-09-03 11.50 11.66 11.42 11.50 1.1M
2025-09-02 11.41 11.56 11.35 11.42 0.5M
2025-09-01 11.42 11.60 11.37 11.42 0.0M
2025-08-29 11.50 11.55 11.31 11.48 0.3M
2025-08-28 11.39 11.54 11.39 11.48 1.2M
2025-08-27 11.32 11.47 11.16 11.37 0.4M
2025-08-26 11.32 11.46 11.20 11.30 0.5M
2025-08-25 11.04 11.31 11.04 11.23 0.3M
2025-08-22 11.08 11.21 10.74 11.01 0.5M
2025-08-21 11.14 11.29 11.05 11.10 0.2M
2025-08-20 11.35 11.51 11.16 11.20 0.6M
2025-08-19 11.40 11.43 11.19 11.35 0.4M
2025-08-18 10.92 11.44 10.92 11.40 0.8M
2025-08-15 10.97 11.16 10.92 10.97 0.3M
2025-08-14 11.11 11.11 10.84 10.99 0.6M
2025-08-13 11.10 11.20 11.04 11.06 0.7M
2025-08-12 10.47 11.11 10.47 11.08 1.2M
2025-08-11 10.39 10.56 10.33 10.51 0.4M
2025-08-08 10.75 10.85 10.40 10.43 0.3M
2025-08-07 10.90 11.03 10.69 10.81 0.4M
2025-08-06 10.52 10.87 10.50 10.84 0.5M
2025-08-05 10.53 10.73 10.38 10.58 0.5M
2025-08-04 10.83 11.02 10.57 10.59 0.3M
2025-08-01 11.00 11.00 10.70 10.78 0.6M
2025-07-31 10.89 11.20 10.84 11.04 1.0M
2025-07-30 10.25 10.97 10.25 10.84 1.4M
2025-07-29 10.40 10.44 9.90 10.26 2.1M
2025-07-28 10.02 10.32 10.02 10.26 1.9M
2025-07-25 9.77 10.06 9.67 10.04 0.7M
2025-07-24 9.95 10.20 9.82 9.85 0.7M
2025-07-23 9.42 10.09 9.42 9.99 1.6M
2025-07-22 8.34 9.48 8.30 9.37 2.5M
2025-07-21 8.52 8.70 8.31 8.39 1.0M
2025-07-18 8.79 8.83 8.51 8.54 0.7M
2025-07-17 8.75 8.96 8.75 8.84 0.4M
2025-07-16 8.92 8.92 8.66 8.76 0.4M
2025-07-15 9.19 9.22 8.86 8.88 0.4M
2025-07-14 9.10 9.20 9.02 9.14 0.3M
2025-07-11 9.00 9.22 8.85 9.15 1.5M
2025-07-10 8.57 9.04 8.57 8.99 1.2M
2025-07-09 8.25 8.56 8.25 8.53 1.4M
2025-07-08 8.78 8.88 8.21 8.24 0.9M
2025-07-07 9.08 9.14 8.68 8.74 0.7M
2025-07-04 9.04 9.14 9.01 9.06 0.3M
2025-07-03 9.00 9.19 8.92 9.00 0.5M
2025-07-02 9.05 9.18 8.94 9.02 0.4M
2025-07-01 8.85 9.11 8.83 9.02 0.6M
2025-06-30 8.90 8.99 8.83 8.88 0.7M
2025-06-27 8.51 8.90 8.51 8.86 0.9M
2025-06-26 8.35 8.58 8.23 8.56 0.4M
2025-06-25 8.47 8.50 8.26 8.31 0.5M
2025-06-24 8.36 8.56 8.36 8.48 0.4M
2025-06-23 7.96 8.39 7.96 8.32 1.0M
2025-06-20 8.15 8.20 7.98 8.03 1.1M
2025-06-19 8.18 8.29 7.92 7.99 0.3M
2025-06-18 8.38 8.54 8.16 8.18 0.5M
2025-06-17 8.77 8.83 8.40 8.43 0.6M
2025-06-16 8.55 8.82 8.42 8.73 0.7M
2025-06-13 8.78 8.86 8.53 8.56 1.3M
2025-06-12 8.93 9.07 8.78 8.92 0.5M
2025-06-11 9.30 9.43 8.83 8.87 1.1M
2025-06-10 9.45 9.57 9.32 9.35 0.4M
2025-06-09 9.34 9.65 9.33 9.43 0.6M
2025-06-06 9.28 9.63 9.18 9.32 0.8M
2025-06-05 9.21 9.27 9.15 9.24 0.3M
2025-06-04 9.10 9.23 9.10 9.21 0.3M
2025-06-03 9.00 9.12 8.87 9.09 0.3M
2025-06-02 9.27 9.27 8.88 8.93 0.4M
2025-05-30 9.32 9.37 8.95 9.32 2.3M
2025-05-29 9.02 9.41 9.02 9.32 2.2M
2025-05-28 8.76 9.00 8.73 8.99 1.4M
2025-05-27 8.69 8.98 8.66 8.81 0.6M
2025-05-26 8.60 8.79 8.60 8.64 0.1M
2025-05-23 8.22 8.65 8.14 8.63 0.6M
2025-05-22 8.22 8.39 8.22 8.32 0.4M
2025-05-21 8.34 8.38 8.20 8.30 0.6M
2025-05-20 8.20 8.35 8.15 8.30 0.3M
2025-05-19 8.56 8.56 8.14 8.16 1.6M
2025-05-16 8.52 8.67 8.46 8.59 0.8M
2025-05-15 8.57 8.59 8.40 8.52 0.5M
2025-05-14 8.35 8.58 8.35 8.53 0.8M
2025-05-13 8.18 8.42 8.18 8.40 0.6M
2025-05-12 7.97 8.38 7.92 8.18 1.5M
2025-05-09 8.01 8.18 7.85 7.87 1.3M
2025-05-08 8.13 8.14 7.75 8.04 3.2M
2025-05-07 8.20 8.28 8.09 8.16 1.8M
2025-05-06 8.28 8.29 8.00 8.20 1.5M
2025-05-05 7.79 8.39 7.57 8.32 2.2M
2025-05-02 7.34 7.81 7.34 7.78 2.1M
2025-04-30 7.19 7.37 6.92 7.30 2.0M
2025-04-29 7.90 7.92 7.03 7.15 4.9M
2025-04-28 9.32 9.35 7.84 7.90 5.4M
2025-04-25 9.34 9.34 8.96 9.22 1.6M
2025-04-24 9.31 9.45 9.05 9.32 1.9M
2025-04-23 9.01 9.37 8.94 9.31 1.1M
2025-04-22 8.93 9.17 8.87 9.00 0.9M
2025-04-21 9.00 9.06 8.61 8.87 1.5M
2025-04-16 9.13 9.35 8.93 9.15 1.3M
2025-04-15 9.20 9.31 9.12 9.16 0.4M
2025-04-14 9.62 9.88 9.19 9.23 0.8M
2025-04-11 9.69 9.73 9.40 9.61 0.9M
2025-04-10 10.19 10.19 9.60 9.65 0.7M
2025-04-09 9.93 10.47 9.29 10.41 2.6M
2025-04-08 10.30 10.37 9.60 9.75 1.6M
2025-04-07 9.98 10.40 9.59 10.17 0.8M
2025-04-04 10.64 10.64 9.63 9.99 2.0M
2025-04-03 10.80 10.80 10.35 10.62 2.5M
2025-04-02 10.81 10.92 10.70 10.84 0.7M
2025-04-01 10.80 10.95 10.51 10.79 0.7M
2025-03-31 11.01 11.01 10.69 10.88 0.6M
2025-03-28 11.35 11.40 10.96 11.07 1.9M
2025-03-27 11.59 11.63 11.27 11.34 1.8M
2025-03-26 11.30 11.50 11.24 11.47 1.2M
2025-03-25 11.50 11.53 11.14 11.39 0.6M
2025-03-24 11.30 11.58 11.26 11.46 0.4M
2025-03-21 11.40 11.40 11.11 11.30 1.4M
2025-03-20 11.58 11.59 11.30 11.42 0.9M
2025-03-19 11.47 11.62 11.32 11.58 0.8M
2025-03-18 11.25 11.55 11.13 11.41 0.8M
2025-03-14 10.81 11.26 10.40 11.19 1.3M
2025-03-13 10.96 10.98 10.40 10.66 1.7M
2025-03-12 11.51 11.51 10.74 10.94 1.0M
2025-03-11 11.36 11.47 10.96 11.34 0.4M
2025-03-10 12.47 12.47 11.21 11.38 0.8M
2025-03-07 12.87 12.93 11.94 12.53 1.7M
2025-03-06 13.19 13.19 12.79 12.87 2.1M
2025-03-05 12.78 13.30 12.53 13.23 0.6M
2025-03-04 13.02 13.02 12.40 12.76 1.0M
2025-03-03 13.32 13.93 13.04 13.16 0.6M
2025-02-28 12.98 13.43 12.91 13.32 1.0M
2025-02-27 13.14 13.23 12.85 13.03 0.7M
2025-02-26 13.45 13.50 13.00 13.08 1.4M
2025-02-25 14.13 14.13 13.46 13.48 0.9M
2025-02-24 16.01 16.01 13.97 14.06 1.2M
2025-02-21 17.27 17.40 15.92 15.98 0.6M
2025-02-20 16.99 17.50 16.92 17.26 0.1M
2025-02-19 17.10 17.26 16.88 17.08 0.3M
2025-02-18 16.75 17.53 16.75 17.03 0.7M
2025-02-17 16.85 16.90 16.20 16.84 0.2M
2025-02-14 15.92 16.62 15.72 16.55 0.7M
2025-02-13 16.01 16.11 15.70 15.85 0.2M
2025-02-12 15.83 16.00 15.70 15.86 0.1M
2025-02-11 16.32 16.32 15.74 15.91 0.1M
2025-02-10 16.41 16.58 16.15 16.24 0.1M
2025-02-07 16.43 16.53 16.17 16.33 0.2M
2025-02-06 16.42 16.75 16.06 16.20 0.2M
2025-02-05 17.31 17.44 16.29 16.36 0.3M
2025-02-04 17.26 17.38 16.90 17.20 0.2M
2025-01-31 17.93 18.00 17.47 17.55 0.4M
2025-01-30 18.08 18.28 17.86 17.93 0.4M
2025-01-29 17.75 18.07 17.71 17.86 0.3M
2025-01-28 17.55 17.76 17.29 17.63 0.2M
2025-01-27 17.90 18.05 17.59 17.64 0.2M
2025-01-24 18.03 18.19 17.92 17.96 0.2M
2025-01-23 17.92 18.31 17.85 17.91 0.5M
2025-01-22 18.05 18.27 18.03 18.16 0.4M
2025-01-21 17.28 18.03 17.28 17.95 0.5M
2025-01-20 17.10 17.41 16.88 17.37 0.0M
2025-01-17 17.52 17.57 16.90 16.95 0.5M
2025-01-16 17.19 17.63 17.17 17.54 0.4M
2025-01-15 17.50 17.69 17.00 17.31 0.2M
2025-01-14 17.30 17.52 17.07 17.44 0.1M
2025-01-13 16.75 17.13 16.23 17.04 0.2M
2025-01-10 16.20 16.74 16.20 16.67 0.4M
2025-01-09 16.40 16.53 16.05 16.28 0.2M
2025-01-08 15.75 16.27 15.58 16.17 0.6M
2025-01-07 15.77 16.02 15.70 15.83 0.6M
2025-01-06 15.36 15.90 15.36 15.60 0.3M
2025-01-03 15.34 15.48 15.00 15.44 0.2M
2025-01-02 15.65 15.74 15.34 15.43 0.2M