Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16,350.00 | 17,000.00 | 16,350.00 | 16,907.00 | 16,907.00 | 140,911 |
| 2024-05-03 | 16,020.00 | 16,243.50 | 15,939.50 | 16,172.00 | 16,172.00 | 134,072 |
| 2024-05-02 | 15,972.50 | 15,972.50 | 15,600.00 | 15,878.50 | 15,878.50 | 323,271 |
| 2024-04-30 | 15,853.00 | 16,330.00 | 15,664.50 | 15,711.50 | 15,711.50 | 86,179 |
| 2024-04-29 | 16,000.00 | 16,000.00 | 15,457.50 | 15,853.00 | 15,853.00 | 75,080 |
| 2024-04-26 | 15,600.00 | 15,932.50 | 15,517.50 | 15,599.00 | 15,599.00 | 75,326 |
| 2024-04-25 | 14,900.00 | 15,445.00 | 14,524.00 | 15,373.00 | 15,373.00 | 148,922 |
| 2024-04-24 | 15,886.00 | 15,886.00 | 15,130.00 | 15,287.50 | 15,287.50 | 95,986 |
| 2024-04-23 | 15,500.00 | 15,638.00 | 15,210.00 | 15,577.00 | 15,577.00 | 101,246 |
| 2024-04-22 | 15,000.00 | 15,571.50 | 15,000.00 | 15,444.50 | 15,444.50 | 105,261 |
| 2024-04-19 | 14,682.00 | 14,990.00 | 14,626.00 | 14,917.50 | 14,917.50 | 71,147 |
| 2024-04-18 | 14,610.00 | 14,849.50 | 14,500.00 | 14,646.00 | 14,646.00 | 43,499 |
| 2024-04-17 | 15,150.00 | 15,240.00 | 14,603.50 | 14,656.00 | 14,656.00 | 36,620 |
| 2024-04-16 | 14,752.50 | 15,299.00 | 14,739.50 | 15,124.50 | 15,124.50 | 67,840 |
| 2024-04-15 | 15,480.00 | 15,480.00 | 14,785.00 | 14,928.00 | 14,928.00 | 99,764 |
| 2024-04-12 | 15,300.00 | 15,383.50 | 15,035.50 | 15,147.50 | 15,147.50 | 46,198 |
| 2024-04-11 | 15,110.00 | 15,280.00 | 15,000.00 | 15,098.50 | 15,098.50 | 75,566 |
| 2024-04-10 | 15,000.00 | 15,201.50 | 14,990.00 | 15,107.50 | 15,107.50 | 83,436 |
| 2024-04-09 | 15,178.00 | 15,178.00 | 14,567.50 | 14,996.50 | 14,996.50 | 73,846 |
| 2024-04-08 | 14,848.00 | 15,296.50 | 14,836.50 | 15,179.00 | 15,179.00 | 93,777 |
| 2024-04-05 | 14,979.00 | 14,979.00 | 14,099.50 | 14,848.00 | 14,848.00 | 106,493 |
| 2024-04-04 | 14,926.00 | 15,100.00 | 14,495.00 | 14,567.50 | 14,567.50 | 62,547 |
| 2024-04-03 | 15,220.00 | 15,220.00 | 14,875.50 | 14,959.00 | 14,959.00 | 55,055 |
| 2024-03-27 | 15,384.00 | 15,470.50 | 15,100.00 | 15,255.00 | 15,255.00 | 94,469 |
| 2024-03-26 | 15,920.00 | 15,920.00 | 15,254.50 | 15,372.50 | 15,372.50 | 57,211 |
| 2024-03-25 | 15,800.00 | 16,100.00 | 15,271.00 | 15,309.00 | 15,309.00 | 84,778 |
| 2024-03-22 | 15,999.00 | 16,090.50 | 15,790.00 | 15,928.00 | 15,928.00 | 57,744 |
| 2024-03-21 | 15,725.00 | 15,888.00 | 15,473.50 | 15,818.00 | 15,818.00 | 83,426 |
| 2024-03-20 | 15,407.00 | 15,800.00 | 15,350.00 | 15,675.50 | 15,675.50 | 123,483 |
| 2024-03-19 | 15,100.00 | 15,700.00 | 15,059.00 | 15,334.50 | 15,334.50 | 104,185 |
| 2024-03-18 | 14,610.00 | 15,080.00 | 14,320.00 | 14,988.50 | 14,988.50 | 86,155 |
| 2024-03-15 | 14,000.00 | 14,566.00 | 13,810.50 | 14,465.00 | 14,465.00 | 64,494 |
| 2024-03-14 | 13,992.00 | 14,443.50 | 13,851.00 | 13,902.50 | 13,902.50 | 124,744 |
| 2024-03-13 | 14,001.00 | 14,375.00 | 13,729.00 | 13,905.50 | 13,905.50 | 110,199 |
| 2024-03-12 | 12,450.00 | 13,850.00 | 12,450.00 | 13,764.50 | 13,764.50 | 62,740 |
| 2024-03-11 | 12,600.00 | 12,699.00 | 12,278.50 | 12,465.50 | 12,465.50 | 56,312 |
| 2024-03-08 | 12,600.00 | 12,850.00 | 12,452.00 | 12,655.50 | 12,655.50 | 41,708 |
| 2024-03-07 | 12,950.00 | 12,950.00 | 12,369.00 | 12,450.50 | 12,450.50 | 76,246 |
| 2024-03-06 | 12,785.50 | 13,000.00 | 12,630.00 | 12,780.50 | 12,780.50 | 65,993 |
| 2024-03-05 | 13,115.00 | 13,220.00 | 12,745.00 | 12,799.50 | 12,799.50 | 62,201 |
| 2024-03-04 | 13,710.00 | 14,000.00 | 13,045.00 | 13,113.00 | 13,113.00 | 71,807 |
| 2024-03-01 | 13,161.50 | 13,799.50 | 13,161.50 | 13,552.50 | 13,552.50 | 71,093 |
| 2024-02-29 | 13,000.00 | 13,398.50 | 12,854.50 | 13,140.50 | 13,140.50 | 64,985 |
| 2024-02-28 | 13,000.00 | 13,121.50 | 12,670.00 | 12,907.00 | 12,907.00 | 60,024 |
| 2024-02-27 | 13,200.00 | 13,499.00 | 12,900.00 | 12,922.50 | 12,922.50 | 74,066 |
| 2024-02-26 | 13,280.00 | 13,449.00 | 12,741.00 | 13,167.50 | 13,167.50 | 83,533 |
| 2024-02-23 | 13,144.00 | 13,500.00 | 12,777.50 | 13,309.50 | 13,309.50 | 83,030 |
| 2024-02-22 | 13,200.00 | 13,748.00 | 13,129.00 | 13,146.50 | 13,146.50 | 153,017 |
| 2024-02-21 | 13,201.00 | 13,550.00 | 12,879.50 | 13,102.50 | 13,102.50 | 155,183 |
| 2024-02-20 | 13,500.00 | 13,500.00 | 12,835.00 | 13,122.50 | 13,122.50 | 136,061 |
| 2024-02-19 | 12,800.00 | 13,369.00 | 12,650.00 | 13,102.00 | 13,102.00 | 66,108 |
| 2024-02-16 | 12,700.00 | 12,900.00 | 12,300.00 | 12,617.50 | 12,617.50 | 83,991 |
| 2024-02-15 | 12,595.00 | 12,968.00 | 12,550.50 | 12,658.50 | 12,658.50 | 50,228 |
| 2024-02-14 | 12,903.00 | 12,903.00 | 12,231.00 | 12,581.50 | 12,581.50 | 93,041 |
| 2024-02-09 | 13,480.00 | 13,480.00 | 12,870.00 | 12,902.00 | 12,902.00 | 60,728 |
| 2024-02-08 | 13,510.00 | 13,815.00 | 12,983.50 | 13,157.00 | 13,157.00 | 45,461 |
| 2024-02-07 | 13,300.00 | 13,837.50 | 12,510.00 | 13,621.50 | 13,621.50 | 48,553 |
| 2024-02-06 | 13,600.00 | 13,600.00 | 13,207.50 | 13,360.00 | 13,360.00 | 35,333 |
| 2024-02-05 | 14,290.00 | 14,350.00 | 13,460.00 | 13,492.00 | 13,492.00 | 46,147 |
| 2024-02-02 | 14,145.00 | 14,499.50 | 13,845.00 | 13,919.50 | 13,919.50 | 66,796 |
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.