Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 19,325.00 | 19,400.00 | 18,500.00 | 18,650.00 | 18,650.00 | 108,788 |
| 2024-07-31 | 17,975.00 | 19,500.00 | 17,875.00 | 19,300.00 | 19,300.00 | 135,271 |
| 2024-07-30 | 18,650.00 | 18,775.00 | 17,650.00 | 17,750.00 | 17,750.00 | 117,556 |
| 2024-07-29 | 19,700.00 | 19,700.00 | 18,600.00 | 18,650.00 | 18,650.00 | 73,379 |
| 2024-07-26 | 20,050.00 | 20,150.00 | 19,500.00 | 19,600.00 | 19,600.00 | 61,056 |
| 2024-07-25 | 19,800.00 | 20,150.00 | 19,000.00 | 19,650.00 | 19,650.00 | 111,314 |
| 2024-07-24 | 21,100.00 | 21,350.00 | 19,950.00 | 20,000.00 | 20,000.00 | 112,901 |
| 2024-07-23 | 21,250.00 | 21,300.00 | 20,900.00 | 21,100.00 | 21,100.00 | 87,977 |
| 2024-07-22 | 21,375.00 | 21,475.00 | 21,000.00 | 21,175.00 | 21,175.00 | 70,717 |
| 2024-07-19 | 22,000.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,400.00 | 193,172 |
| 2024-07-18 | 21,000.00 | 21,275.00 | 20,625.00 | 21,150.00 | 21,150.00 | 97,557 |
| 2024-07-17 | 20,200.00 | 20,575.00 | 20,100.00 | 20,350.00 | 20,350.00 | 85,670 |
| 2024-07-16 | 21,000.00 | 21,000.00 | 19,525.00 | 20,225.00 | 20,225.00 | 187,165 |
| 2024-07-15 | 22,900.00 | 22,900.00 | 20,900.00 | 20,950.00 | 20,950.00 | 252,227 |
| 2024-07-12 | 22,425.00 | 22,950.00 | 22,200.00 | 22,900.00 | 22,900.00 | 177,585 |
| 2024-07-11 | 21,700.00 | 22,300.00 | 21,550.00 | 22,200.00 | 22,200.00 | 191,373 |
| 2024-07-10 | 21,050.00 | 21,700.00 | 20,775.00 | 21,625.00 | 21,625.00 | 94,587 |
| 2024-07-08 | 21,400.00 | 21,590.00 | 20,751.00 | 21,122.00 | 21,122.00 | 100,200 |
| 2024-07-05 | 21,739.00 | 21,739.00 | 20,909.00 | 21,344.00 | 21,344.00 | 161,488 |
| 2024-07-04 | 21,510.00 | 21,951.50 | 21,250.00 | 21,747.50 | 21,747.50 | 40,843 |
| 2024-07-03 | 22,250.00 | 22,250.00 | 21,000.00 | 21,485.50 | 21,485.50 | 86,554 |
| 2024-07-02 | 21,000.00 | 22,330.00 | 21,000.00 | 21,669.50 | 21,669.50 | 87,376 |
| 2024-07-01 | 20,555.00 | 20,970.00 | 20,553.00 | 20,762.50 | 20,762.50 | 91,973 |
| 2024-06-28 | 20,665.00 | 20,688.00 | 20,225.00 | 20,609.50 | 20,609.50 | 64,876 |
| 2024-06-27 | 20,175.00 | 20,500.00 | 19,951.50 | 20,482.50 | 20,482.50 | 93,597 |
| 2024-06-26 | 20,240.00 | 20,290.00 | 19,600.00 | 20,237.50 | 20,237.50 | 143,322 |
| 2024-06-25 | 19,005.00 | 20,305.50 | 19,005.00 | 20,233.00 | 20,233.00 | 101,345 |
| 2024-06-24 | 18,410.00 | 19,280.00 | 18,410.00 | 19,202.00 | 19,202.00 | 98,311 |
| 2024-06-19 | 18,098.00 | 18,484.50 | 17,932.50 | 18,325.00 | 18,325.00 | 43,506 |
| 2024-06-18 | 18,354.00 | 18,354.00 | 17,891.50 | 17,979.00 | 17,979.00 | 82,143 |
| 2024-06-14 | 19,230.00 | 19,230.00 | 18,271.00 | 18,472.00 | 18,472.00 | 76,595 |
| 2024-06-13 | 19,532.00 | 19,600.00 | 18,341.00 | 18,620.00 | 18,620.00 | 146,675 |
| 2024-06-12 | 18,952.00 | 19,500.00 | 18,850.00 | 18,974.00 | 18,974.00 | 128,354 |
| 2024-06-11 | 19,400.00 | 19,400.00 | 18,840.00 | 18,951.00 | 18,951.00 | 135,327 |
| 2024-06-10 | 18,900.00 | 19,468.50 | 18,650.00 | 19,305.50 | 19,305.50 | 113,668 |
| 2024-06-07 | 18,650.00 | 19,004.50 | 18,633.00 | 18,726.50 | 18,726.50 | 130,014 |
| 2024-06-06 | 18,615.00 | 18,949.50 | 18,396.50 | 18,446.00 | 18,446.00 | 120,235 |
| 2024-06-05 | 19,000.00 | 19,179.50 | 18,160.00 | 18,597.50 | 18,597.50 | 188,641 |
| 2024-06-04 | 19,750.00 | 19,800.00 | 18,411.00 | 18,755.50 | 18,755.50 | 336,548 |
| 2024-06-03 | 20,129.00 | 20,491.50 | 19,536.50 | 20,215.50 | 20,215.50 | 115,002 |
| 2024-05-31 | 19,820.00 | 20,355.00 | 19,780.00 | 20,131.00 | 20,131.00 | 90,480 |
| 2024-05-30 | 19,000.50 | 19,915.00 | 18,923.50 | 19,776.00 | 19,776.00 | 93,177 |
| 2024-05-29 | 19,060.00 | 19,211.50 | 18,400.00 | 18,863.50 | 18,863.50 | 82,596 |
| 2024-05-28 | 18,870.00 | 19,244.50 | 18,400.00 | 19,023.50 | 19,023.50 | 108,835 |
| 2024-05-27 | 18,000.00 | 18,900.00 | 18,000.00 | 18,858.50 | 18,858.50 | 27,493 |
| 2024-05-24 | 19,543.50 | 19,611.00 | 18,148.50 | 18,248.00 | 18,248.00 | 102,879 |
| 2024-05-23 | 19,400.00 | 19,930.00 | 18,700.00 | 18,966.00 | 18,966.00 | 94,147 |
| 2024-05-22 | 19,590.00 | 19,636.50 | 18,970.00 | 19,368.00 | 19,368.00 | 143,130 |
| 2024-05-21 | 18,500.00 | 19,739.00 | 18,500.00 | 19,627.00 | 19,627.00 | 99,421 |
| 2024-05-20 | 17,521.00 | 18,500.00 | 17,500.00 | 18,477.50 | 18,477.50 | 81,198 |
| 2024-05-17 | 17,520.00 | 17,640.00 | 17,380.00 | 17,489.50 | 17,489.50 | 78,709 |
| 2024-05-16 | 17,400.00 | 17,550.00 | 17,047.50 | 17,397.00 | 17,397.00 | 74,930 |
| 2024-05-15 | 16,900.00 | 17,570.00 | 16,673.50 | 17,386.50 | 17,386.50 | 74,147 |
| 2024-05-14 | 15,900.50 | 16,908.00 | 15,860.00 | 16,845.50 | 16,845.50 | 65,949 |
| 2024-05-13 | 16,492.00 | 16,492.00 | 16,000.00 | 16,097.00 | 16,097.00 | 46,624 |
| 2024-05-10 | 16,770.00 | 16,770.00 | 16,244.00 | 16,306.00 | 16,306.00 | 62,198 |
| 2024-05-09 | 16,700.00 | 16,772.50 | 16,345.00 | 16,689.50 | 16,689.50 | 63,264 |
| 2024-05-08 | 17,000.00 | 17,187.00 | 16,490.50 | 16,558.50 | 16,558.50 | 81,912 |
| 2024-05-07 | 17,400.00 | 17,400.00 | 16,782.00 | 17,011.50 | 17,011.50 | 64,559 |
| 2024-05-06 | 16,350.00 | 17,000.00 | 16,350.00 | 16,907.00 | 16,907.00 | 140,911 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.