Stockscreener 앱 받기
5.72
2.89%
-0.17
Controladora Vuela Cia De Aviacion Adr 주식 (VLRS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $5.81 | $5.67 | $0.135 | 937,609.0 | -2.89% |
| 2025-07-31 | $5.99 | $5.75 | $0.24 | 1,010,532.0 | +1.73% |
| 2025-07-30 | $5.87 | $5.45 | $0.42 | 998,867.0 | +4.89% |
| 2025-07-29 | $5.60 | $5.44 | $0.1589 | 1,132,528.0 | -0.18% |
| 2025-07-28 | $5.55 | $5.41 | $0.14 | 1,510,612.0 | +1.65% |
| 2025-07-25 | $5.45 | $5.23 | $0.22 | 695,465.0 | +2.26% |
| 2025-07-24 | $5.53 | $5.31 | $0.215 | 872,008.0 | -1.85% |
| 2025-07-23 | $5.48 | $5.39 | $0.085 | 546,858.0 | +6.27% |
| 2025-07-22 | $5.11 | $4.44 | $0.67 | 2,058,633.0 | +15.65% |
| 2025-07-21 | $4.60 | $4.40 | $0.20 | 969,199.0 | -2.00% |
| 2025-07-18 | $4.87 | $4.48 | $0.393 | 1,233,810.0 | -3.64% |
| 2025-07-17 | $4.75 | $4.64 | $0.111 | 522,039.0 | +0.86% |
| 2025-07-16 | $4.73 | $4.59 | $0.14 | 325,996.0 | -1.07% |
| 2025-07-15 | $4.91 | $4.67 | $0.24 | 499,606.0 | -4.10% |
| 2025-07-14 | $4.94 | $4.80 | $0.14 | 506,331.0 | -1.01% |
| 2025-07-11 | $4.95 | $4.68 | $0.27 | 1,181,795.0 | +3.57% |
| 2025-07-10 | $4.83 | $4.55 | $0.2792 | 813,338.0 | +5.31% |
| 2025-07-09 | $4.54 | $4.34 | $0.20 | 833,144.0 | +3.20% |
| 2025-07-08 | $4.74 | $4.36 | $0.38 | 846,818.0 | -6.01% |
| 2025-07-07 | $4.90 | $4.60 | $0.30 | 1,132,449.0 | -3.12% |
| 2025-07-03 | $4.92 | $4.78 | $0.14 | 274,589.0 | -0.21% |
Controladora Vuela Cia De Aviacion Adr 주식 (VLRS) 연도별 가격 이력
이 심층 분석에서는 Controladora Vuela Cia De Aviacion Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VLRS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Controladora Vuela Cia De Aviacion Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Controladora Vuela Cia De Aviacion Adr 주식 (VLRS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.81 | $5.67 | $0.135 | 937,609.0 | +0.00% |
| 2025-07 | $5.99 | $4.34 | $1.65 | 20,423,690.0 | +20.42% |
| 2025-06 | $5.04 | $4.15 | $0.89 | 16,415,741.0 | +0.42% |
| 2025-05 | $4.83 | $3.54 | $1.29 | 32,542,920.0 | +28.53% |
| 2025-04 | $5.36 | $3.49 | $1.87 | 37,398,926.0 | -29.50% |
| 2025-03 | $6.83 | $5.17 | $1.66 | 19,764,875.0 | -19.44% |
| 2025-02 | $8.60 | $6.26 | $2.34 | 13,111,424.0 | -23.67% |
| 2025-01 | $9.00 | $7.25 | $1.75 | 10,028,044.0 | +14.11% |
Controladora Vuela Cia De Aviacion Adr 주식 (VLRS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.70 | $7.25 | $1.45 | 9,076,580.0 | -3.51% |
| 2024-11 | $8.47 | $6.96 | $1.52 | 18,263,903.0 | +4.62% |
| 2024-10 | $7.70 | $6.06 | $1.64 | 16,868,662.0 | +16.27% |
| 2024-09 | $6.95 | $5.52 | $1.43 | 16,632,002.0 | +10.86% |
| 2024-08 | $6.17 | $5.15 | $1.02 | 15,559,129.0 | -6.70% |
| 2024-07 | $6.83 | $5.85 | $0.975 | 16,979,911.0 | -3.77% |
| 2024-06 | $7.94 | $6.29 | $1.66 | 10,304,750.0 | -20.20% |
| 2024-05 | $8.99 | $7.71 | $1.28 | 7,555,326.0 | -2.69% |
| 2024-04 | $9.57 | $6.85 | $2.72 | 15,008,132.0 | +10.38% |
| 2024-03 | $7.58 | $6.80 | $0.78 | 6,901,778.0 | +2.63% |
| 2024-02 | $8.11 | $7.02 | $1.09 | 9,416,749.0 | -8.71% |
| 2024-01 | $9.39 | $7.63 | $1.76 | 11,726,748.0 | -15.57% |
Controladora Vuela Cia De Aviacion Adr 주식 (VLRS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.67 | $7.88 | $1.79 | 10,572,866.0 | +16.38% |
| 2023-11 | $8.24 | $5.58 | $2.66 | 13,052,398.0 | +41.16% |
| 2023-10 | $7.08 | $5.52 | $1.56 | 21,093,410.0 | -15.91% |
| 2023-09 | $10.46 | $6.78 | $3.68 | 17,428,296.0 | -32.10% |
| 2023-08 | $12.00 | $9.07 | $2.93 | 7,918,513.0 | -16.53% |
| 2023-07 | $14.43 | $11.95 | $2.48 | 8,077,622.0 | -14.12% |
| 2023-06 | $15.05 | $13.60 | $1.45 | 5,664,582.0 | +1.09% |
| 2023-05 | $14.35 | $11.22 | $3.13 | 6,266,013.0 | +17.35% |
| 2023-04 | $12.65 | $10.45 | $2.20 | 5,830,144.0 | -5.47% |
| 2023-03 | $12.58 | $9.98 | $2.60 | 8,696,412.0 | +6.14% |
| 2023-02 | $11.97 | $10.84 | $1.13 | 7,478,086.0 | +5.78% |
| 2023-01 | $11.65 | $7.78 | $3.87 | 8,167,778.0 | +32.54% |
3.83%
자본화:
|
볼륨(24시간):