Controladora Vuela Compania de Aviacion SAB de CV (VOLARA)

VOLARA
🏛️ メキシコ →
12.58
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
07:30 12.63 12.73 12.63 12.73 28.9K
07:40 12.75 12.75 12.70 12.70 10.1K
07:45 12.75 12.76 12.75 12.76 5.3K
08:00 12.76 12.76 12.75 12.75 4.6K
08:05 12.74 12.74 12.73 12.73 4.1K
08:10 12.72 12.77 12.68 12.68 2.9K
08:15 12.68 12.68 12.66 12.66 1.6K
08:20 12.68 12.68 12.68 12.68 0.3K
08:25 12.65 12.65 12.64 12.64 1.2K
08:30 12.61 12.67 12.61 12.61 2.8K
08:35 12.66 12.66 12.62 12.65 6.6K
08:40 12.67 12.67 12.63 12.64 7.0K
08:45 12.64 12.65 12.61 12.63 8.4K
08:50 12.62 12.70 12.60 12.65 11.2K
08:55 12.66 12.73 12.66 12.73 6.7K
09:00 12.72 12.75 12.72 12.75 5.2K
09:05 12.74 12.74 12.66 12.71 47.7K
09:10 12.74 12.74 12.68 12.68 7.8K
09:15 12.68 12.72 12.68 12.70 5.3K
09:20 12.70 12.72 12.68 12.71 7.3K
09:25 12.69 12.72 12.67 12.70 6.9K
09:30 12.70 12.73 12.68 12.70 5.5K
09:35 12.70 12.71 12.65 12.66 6.3K
09:40 12.65 12.67 12.65 12.65 6.8K
09:45 12.65 12.65 12.58 12.59 13.9K
09:50 12.58 12.62 12.57 12.57 9.0K
09:55 12.58 12.60 12.57 12.57 9.0K
10:00 12.59 12.64 12.59 12.61 8.5K
10:05 12.63 12.65 12.61 12.62 4.5K
10:10 12.62 12.63 12.59 12.60 7.3K
10:15 12.58 12.62 12.58 12.61 8.6K
10:20 12.60 12.64 12.60 12.60 7.9K
10:25 12.61 12.62 12.58 12.58 15.8K
10:30 12.58 12.62 12.57 12.60 8.3K
10:35 12.59 12.61 12.55 12.55 10.6K
10:40 12.54 12.60 12.54 12.56 5.6K
10:45 12.55 12.57 12.54 12.54 8.7K
10:50 12.55 12.60 12.55 12.60 4.1K
10:55 12.60 12.61 12.56 12.59 12.1K
11:00 12.56 12.60 12.56 12.58 7.3K
11:05 12.58 12.65 12.53 12.62 18.0K
11:10 12.62 12.66 12.61 12.61 7.3K
11:15 12.62 12.64 12.61 12.61 9.1K
11:20 12.60 12.65 12.60 12.64 8.9K
11:25 12.64 12.72 12.64 12.71 50.3K
11:30 12.71 12.76 12.71 12.76 33.8K
11:35 12.74 12.76 12.69 12.72 39.7K
11:40 12.72 12.73 12.68 12.70 31.4K
11:45 12.70 12.72 12.70 12.71 8.5K
11:50 12.69 12.71 12.68 12.69 21.4K
11:55 12.69 12.69 12.66 12.68 7.2K
12:00 12.69 12.69 12.65 12.66 19.3K
12:05 12.66 12.66 12.62 12.64 15.4K
12:10 12.65 12.66 12.64 12.64 15.1K
12:15 12.65 12.71 12.65 12.71 22.1K
12:20 12.71 12.71 12.66 12.66 17.6K
12:25 12.66 12.68 12.66 12.66 9.5K
12:30 12.66 12.70 12.66 12.70 10.9K
12:35 12.70 12.70 12.61 12.64 89.4K
12:40 12.68 12.72 12.64 12.69 30.0K
12:45 12.69 12.72 12.68 12.71 32.4K
12:50 12.71 12.72 12.67 12.69 23.9K
12:55 12.70 12.70 12.66 12.69 20.2K
13:00 12.67 12.68 12.66 12.66 7.8K
13:05 12.66 12.66 12.62 12.62 14.9K
13:10 12.62 12.62 12.60 12.60 14.6K
13:15 12.60 12.65 12.60 12.60 22.1K
13:20 12.65 12.70 12.62 12.70 43.4K
13:25 12.68 12.70 12.67 12.67 26.6K
13:30 12.68 12.73 12.68 12.73 58.4K
13:35 12.72 12.73 12.71 12.71 54.8K
13:40 12.71 12.75 12.71 12.75 106.2K
13:45 12.75 12.77 12.75 12.77 175.8K
13:50 12.77 12.77 12.74 12.76 234.5K
13:55 12.74 12.75 12.68 12.70 356.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 12.43 12.62 12.33 12.58 1.0M
2025-09-26 12.52 12.64 12.40 12.48 7.3M
2025-09-25 12.42 12.63 12.36 12.45 1.3M
2025-09-24 12.65 12.70 12.39 12.45 8.3M
2025-09-23 12.63 12.77 12.53 12.74 2.0M
2025-09-22 12.53 12.74 12.31 12.70 0.8M
2025-09-19 12.23 12.61 12.18 12.47 3.6M
2025-09-18 12.07 12.31 11.92 12.28 3.8M
2025-09-17 11.40 12.20 11.40 12.16 2.4M
2025-09-15 11.35 11.43 11.11 11.40 1.2M
2025-09-12 11.50 11.52 11.22 11.29 1.0M
2025-09-11 11.49 11.63 11.49 11.56 1.6M
2025-09-10 11.15 11.58 11.15 11.44 2.0M
2025-09-09 11.24 11.25 11.04 11.12 2.2M
2025-09-08 11.52 11.52 11.13 11.19 1.6M
2025-09-05 11.51 11.71 11.39 11.50 2.2M
2025-09-04 11.46 11.50 11.40 11.43 1.1M
2025-09-03 11.36 11.67 11.36 11.50 2.4M
2025-09-02 11.42 11.57 11.33 11.42 0.9M
2025-09-01 11.42 11.59 11.37 11.42 0.2M
2025-08-29 11.47 11.55 11.31 11.48 0.8M
2025-08-28 11.31 11.55 11.31 11.48 2.4M
2025-08-27 11.40 11.48 11.15 11.37 1.0M
2025-08-26 11.22 11.48 11.20 11.30 2.5M
2025-08-25 11.06 11.31 11.02 11.23 0.9M
2025-08-22 11.04 11.22 10.75 11.01 1.4M
2025-08-21 11.16 11.30 11.04 11.10 1.0M
2025-08-20 11.35 11.53 11.15 11.20 1.3M
2025-08-19 11.43 11.44 11.19 11.35 1.2M
2025-08-18 10.91 11.45 10.90 11.40 2.6M
2025-08-15 10.99 11.16 10.92 10.97 0.9M
2025-08-14 11.11 11.11 10.85 10.99 1.5M
2025-08-13 11.13 11.20 11.03 11.06 2.1M
2025-08-12 10.47 11.12 10.47 11.08 2.8M
2025-08-11 10.37 10.56 10.28 10.51 1.3M
2025-08-08 10.85 10.85 10.39 10.43 1.1M
2025-08-07 10.89 11.03 10.68 10.81 1.6M
2025-08-06 10.53 10.87 10.50 10.84 1.6M
2025-08-05 10.59 10.72 10.38 10.58 3.5M
2025-08-04 10.95 11.02 10.53 10.59 1.0M
2025-08-01 11.13 11.13 10.68 10.78 1.8M
2025-07-31 10.89 11.20 10.84 11.04 3.2M
2025-07-30 10.29 10.98 10.26 10.84 3.8M
2025-07-29 10.40 10.45 10.17 10.26 5.0M
2025-07-28 9.98 10.32 9.98 10.26 4.5M
2025-07-25 9.80 10.07 9.66 10.04 1.8M
2025-07-24 10.00 10.23 9.81 9.85 2.2M
2025-07-23 9.40 10.10 9.40 9.99 5.1M
2025-07-22 8.34 9.49 8.30 9.37 11.2M
2025-07-21 8.51 8.70 8.30 8.39 2.9M
2025-07-18 8.79 8.88 8.50 8.54 2.1M
2025-07-17 8.75 8.98 8.74 8.84 1.7M
2025-07-16 8.93 8.96 8.65 8.76 1.1M
2025-07-15 9.15 9.23 8.84 8.88 1.4M
2025-07-14 9.15 9.20 9.00 9.14 1.6M
2025-07-11 9.00 9.22 8.83 9.15 3.6M
2025-07-10 8.57 9.04 8.55 8.99 2.8M
2025-07-09 8.25 8.56 8.24 8.53 2.8M
2025-07-08 8.79 8.90 8.20 8.24 2.4M
2025-07-07 9.08 9.16 8.68 8.74 1.6M
2025-07-04 9.04 9.14 8.95 9.06 0.8M
2025-07-03 9.05 9.16 8.90 9.00 1.5M
2025-07-02 9.00 9.18 8.93 9.02 1.0M
2025-07-01 8.93 9.11 8.83 9.02 1.4M
2025-06-30 8.86 9.00 8.81 8.88 2.3M
2025-06-27 8.56 8.95 8.51 8.86 2.5M
2025-06-26 8.33 8.59 8.20 8.56 1.2M
2025-06-25 8.42 8.50 8.26 8.31 1.7M
2025-06-24 8.37 8.57 8.37 8.48 1.3M
2025-06-23 8.05 8.39 7.96 8.32 3.9M
2025-06-20 8.06 8.20 7.97 8.03 3.8M
2025-06-19 8.18 8.30 7.91 7.99 0.8M
2025-06-18 8.38 8.58 8.16 8.18 1.4M
2025-06-17 8.77 8.83 8.38 8.43 2.3M
2025-06-16 8.55 8.83 8.43 8.73 1.6M
2025-06-13 8.79 8.86 8.52 8.56 3.0M
2025-06-12 8.80 9.07 8.78 8.92 1.7M
2025-06-11 9.30 9.43 8.82 8.87 2.6M
2025-06-10 9.47 9.58 9.33 9.35 1.4M
2025-06-09 9.32 9.63 9.32 9.43 2.0M
2025-06-06 9.26 9.44 9.18 9.32 1.9M
2025-06-05 9.18 9.28 9.15 9.24 1.5M
2025-06-04 9.10 9.23 9.10 9.21 1.1M
2025-06-03 8.98 9.12 8.87 9.09 1.6M
2025-06-02 9.27 9.27 8.88 8.93 2.2M
2025-05-30 9.22 9.37 8.94 9.32 9.4M
2025-05-29 9.01 9.42 9.01 9.32 7.3M
2025-05-28 8.81 9.01 8.74 8.99 6.6M
2025-05-27 8.70 8.98 8.65 8.81 2.3M
2025-05-26 8.60 8.79 8.60 8.64 0.5M
2025-05-23 8.22 8.65 8.11 8.63 3.1M
2025-05-22 8.27 8.40 8.22 8.32 1.3M
2025-05-21 8.34 8.39 8.20 8.30 1.7M
2025-05-20 8.27 8.36 8.16 8.30 1.5M
2025-05-19 8.56 8.57 8.13 8.16 5.4M
2025-05-16 8.56 8.67 8.46 8.59 2.0M
2025-05-15 8.60 8.60 8.40 8.52 2.3M
2025-05-14 8.40 8.58 8.35 8.53 2.7M
2025-05-13 8.16 8.42 8.16 8.40 2.6M
2025-05-12 7.90 8.39 7.90 8.18 5.6M
2025-05-09 8.03 8.18 7.85 7.87 6.2M
2025-05-08 8.11 8.17 7.74 8.04 9.6M
2025-05-07 8.22 8.31 8.08 8.16 6.7M
2025-05-06 8.32 8.32 8.00 8.20 7.5M
2025-05-05 7.81 8.39 7.57 8.32 10.1M
2025-05-02 7.34 7.81 7.34 7.78 7.5M
2025-04-30 7.13 7.38 6.92 7.30 7.1M
2025-04-29 8.00 8.00 7.02 7.15 19.3M
2025-04-28 9.26 9.32 7.84 7.90 19.9M
2025-04-25 9.31 9.31 8.95 9.22 6.3M
2025-04-24 9.30 9.46 9.05 9.32 5.0M
2025-04-23 8.90 9.37 8.90 9.31 6.0M
2025-04-22 8.91 9.18 8.86 9.00 3.7M
2025-04-21 9.10 9.10 8.60 8.87 5.8M
2025-04-16 9.16 9.35 8.90 9.15 5.9M
2025-04-15 9.27 9.33 9.12 9.16 1.9M
2025-04-14 9.58 9.89 9.19 9.23 3.1M
2025-04-11 9.70 9.74 9.40 9.61 3.1M
2025-04-10 10.36 10.36 9.60 9.65 2.4M
2025-04-09 10.06 10.48 9.28 10.41 9.0M
2025-04-08 10.23 10.55 9.60 9.75 6.3M
2025-04-07 10.02 10.41 9.58 10.17 3.3M
2025-04-04 10.52 10.53 9.62 9.99 6.2M
2025-04-03 10.77 10.79 10.32 10.62 6.4M
2025-04-02 10.78 10.93 10.67 10.84 3.3M
2025-04-01 10.80 10.94 10.50 10.79 6.9M
2025-03-31 11.10 11.10 10.68 10.88 2.5M
2025-03-28 11.34 11.40 10.96 11.07 8.0M
2025-03-27 11.45 11.63 11.26 11.34 7.3M
2025-03-26 11.26 11.51 11.24 11.47 10.7M
2025-03-25 11.51 11.53 11.14 11.39 2.6M
2025-03-24 11.28 11.59 11.25 11.46 1.4M
2025-03-21 11.34 11.36 11.11 11.30 6.0M
2025-03-20 11.59 11.59 11.29 11.42 2.5M
2025-03-19 11.33 11.62 11.33 11.58 3.2M
2025-03-18 11.24 11.55 11.09 11.41 5.8M
2025-03-14 10.93 11.26 10.40 11.19 7.0M
2025-03-13 10.98 10.98 10.40 10.66 5.4M
2025-03-12 11.51 11.51 10.72 10.94 5.4M
2025-03-11 11.37 11.48 10.96 11.34 3.2M
2025-03-10 12.59 12.59 11.21 11.38 3.8M
2025-03-07 12.83 12.95 11.94 12.53 5.2M
2025-03-06 13.07 13.10 12.80 12.87 9.4M
2025-03-05 12.74 13.29 12.53 13.23 6.4M
2025-03-04 13.12 13.12 12.37 12.76 5.3M
2025-03-03 13.32 13.93 13.02 13.16 2.0M
2025-02-28 12.98 13.44 12.92 13.32 4.1M
2025-02-27 13.14 13.24 12.85 13.03 2.7M
2025-02-26 13.51 13.51 13.00 13.08 5.2M
2025-02-25 14.14 14.14 13.45 13.48 4.6M
2025-02-24 16.00 16.01 13.98 14.06 6.1M
2025-02-21 17.32 17.38 15.90 15.98 2.9M
2025-02-20 16.99 17.47 16.86 17.26 1.0M
2025-02-19 17.10 17.25 16.83 17.08 1.9M
2025-02-18 16.90 17.54 16.74 17.03 2.1M
2025-02-17 16.76 16.95 16.25 16.84 0.5M
2025-02-14 15.92 16.64 15.69 16.55 4.4M
2025-02-13 16.10 16.12 15.71 15.85 1.6M
2025-02-12 15.90 15.96 15.69 15.86 1.0M
2025-02-11 16.32 16.33 15.75 15.91 1.3M
2025-02-10 16.41 16.60 16.13 16.24 0.9M
2025-02-07 16.42 16.56 16.16 16.33 1.2M
2025-02-06 16.40 16.79 16.00 16.20 1.1M
2025-02-05 17.26 17.44 16.28 16.36 1.6M
2025-02-04 17.46 17.46 16.86 17.20 2.4M
2025-01-31 18.01 18.01 17.46 17.55 2.1M
2025-01-30 17.97 18.30 17.85 17.93 1.8M
2025-01-29 17.73 18.09 17.70 17.86 1.2M
2025-01-28 17.61 17.76 17.27 17.63 1.0M
2025-01-27 18.16 18.16 17.59 17.64 0.9M
2025-01-24 17.99 18.20 17.91 17.96 0.9M
2025-01-23 18.27 18.34 17.83 17.91 1.9M
2025-01-22 18.00 18.27 18.00 18.16 1.4M
2025-01-21 17.37 18.04 17.33 17.95 2.4M
2025-01-20 17.05 17.40 16.85 17.37 0.2M
2025-01-17 17.51 17.59 16.90 16.95 1.4M
2025-01-16 17.24 17.63 17.16 17.54 1.8M
2025-01-15 17.47 17.73 16.99 17.31 1.1M
2025-01-14 17.15 17.55 17.07 17.44 1.1M
2025-01-13 16.51 17.15 16.19 17.04 1.3M
2025-01-10 16.20 16.75 16.19 16.67 1.6M
2025-01-09 16.17 16.53 16.05 16.28 0.5M
2025-01-08 15.75 16.27 15.58 16.17 2.1M
2025-01-07 15.52 16.07 15.52 15.83 2.7M
2025-01-06 15.36 15.91 15.36 15.60 1.4M
2025-01-03 15.35 15.48 15.00 15.44 1.2M
2025-01-02 15.63 15.75 15.30 15.43 1.0M