Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 13,715.00 | 14,192.50 | 13,667.50 | 14,133.50 | 14,133.50 | 93,329 |
| 2024-01-31 | 14,005.00 | 14,550.00 | 13,376.00 | 13,661.00 | 13,661.00 | 79,211 |
| 2024-01-30 | 14,005.00 | 14,469.00 | 13,549.50 | 14,057.00 | 14,057.00 | 45,368 |
| 2024-01-29 | 13,640.00 | 14,021.00 | 13,298.00 | 13,998.50 | 13,998.50 | 80,893 |
| 2024-01-26 | 14,119.50 | 14,299.00 | 13,605.00 | 13,748.50 | 13,748.50 | 52,102 |
| 2024-01-25 | 14,200.00 | 14,900.00 | 13,813.00 | 14,032.00 | 14,032.00 | 67,548 |
| 2024-01-24 | 14,200.00 | 14,200.00 | 13,600.00 | 14,130.50 | 14,130.50 | 69,354 |
| 2024-01-23 | 41,750.00 | 42,300.00 | 40,551.50 | 40,698.00 | 40,698.00 | 22,428 |
| 2024-01-22 | 40,000.00 | 42,008.00 | 40,000.00 | 41,711.00 | 41,711.00 | 41,675 |
| 2024-01-19 | 40,820.00 | 41,137.00 | 39,900.00 | 40,853.50 | 40,853.50 | 24,190 |
| 2024-01-18 | 39,690.00 | 41,190.00 | 39,623.00 | 39,934.50 | 39,934.50 | 33,206 |
| 2024-01-17 | 37,157.00 | 39,795.50 | 37,000.00 | 39,621.50 | 39,621.50 | 40,183 |
| 2024-01-16 | 37,000.00 | 37,500.00 | 35,800.00 | 37,088.00 | 37,088.00 | 35,086 |
| 2024-01-15 | 35,000.00 | 37,300.00 | 35,000.00 | 36,583.00 | 36,583.00 | 18,660 |
| 2024-01-12 | 34,410.00 | 36,500.00 | 33,711.00 | 35,704.00 | 35,704.00 | 32,808 |
| 2024-01-11 | 34,500.00 | 35,000.50 | 33,967.50 | 34,287.50 | 34,287.50 | 28,894 |
| 2024-01-10 | 35,830.00 | 36,794.00 | 34,511.50 | 35,037.50 | 35,037.50 | 38,924 |
| 2024-01-09 | 37,000.00 | 37,970.00 | 35,354.00 | 35,612.50 | 35,612.50 | 51,248 |
| 2024-01-08 | 32,900.00 | 36,410.00 | 32,852.50 | 36,354.50 | 36,354.50 | 36,300 |
| 2024-01-05 | 31,850.00 | 33,799.00 | 31,850.00 | 33,716.50 | 33,716.50 | 32,899 |
| 2024-01-04 | 31,642.00 | 32,739.00 | 31,000.00 | 32,086.00 | 32,086.00 | 30,765 |
| 2024-01-03 | 28,563.00 | 31,986.50 | 28,200.00 | 31,642.00 | 31,642.00 | 39,430 |
| 2024-01-02 | 28,900.00 | 29,990.00 | 28,000.00 | 28,522.00 | 28,522.00 | 25,270 |
| 2023-12-29 | 27,501.00 | 29,000.00 | 27,000.00 | 29,000.00 | 29,000.00 | 26,890 |
| 2023-12-28 | 25,989.00 | 27,950.00 | 25,505.00 | 27,631.00 | 27,631.00 | 30,010 |
| 2023-12-27 | 26,830.00 | 27,480.00 | 25,577.50 | 25,991.50 | 25,991.50 | 48,333 |
| 2023-12-26 | 28,320.00 | 28,400.00 | 27,000.00 | 27,191.00 | 27,191.00 | 33,685 |
| 2023-12-22 | 28,875.00 | 29,000.00 | 27,888.00 | 28,380.00 | 28,380.00 | 50,197 |
| 2023-12-21 | 29,200.00 | 30,500.00 | 28,350.00 | 28,875.00 | 28,875.00 | 29,637 |
| 2023-12-20 | 30,000.00 | 30,000.00 | 28,900.50 | 29,103.00 | 29,103.00 | 32,648 |
| 2023-12-19 | 28,710.00 | 30,000.00 | 28,710.00 | 29,415.50 | 29,415.50 | 44,234 |
| 2023-12-18 | 28,500.00 | 29,500.00 | 27,520.50 | 28,630.00 | 28,630.00 | 45,941 |
| 2023-12-15 | 29,610.00 | 29,999.50 | 28,199.50 | 28,539.50 | 28,539.50 | 31,776 |
| 2023-12-14 | 30,200.00 | 30,200.50 | 28,783.00 | 29,723.00 | 29,723.00 | 43,099 |
| 2023-12-13 | 32,000.00 | 33,800.00 | 28,001.00 | 29,714.50 | 29,714.50 | 38,105 |
| 2023-12-12 | 30,520.00 | 30,902.00 | 29,250.50 | 30,705.00 | 30,705.00 | 33,724 |
| 2023-12-11 | 31,100.00 | 31,900.00 | 28,868.50 | 30,224.50 | 30,224.50 | 38,297 |
| 2023-12-07 | 28,930.00 | 30,377.50 | 28,199.50 | 30,249.00 | 30,249.00 | 44,837 |
| 2023-12-06 | 28,449.00 | 29,155.00 | 27,490.00 | 28,644.50 | 28,644.50 | 40,424 |
| 2023-12-05 | 26,800.00 | 29,000.00 | 24,800.00 | 28,449.00 | 28,449.00 | 37,176 |
| 2023-12-04 | 27,974.00 | 28,900.00 | 26,201.00 | 26,362.00 | 26,362.00 | 24,786 |
| 2023-12-01 | 26,199.50 | 28,050.00 | 25,400.00 | 27,974.50 | 27,974.50 | 24,059 |
| 2023-11-30 | 25,790.00 | 25,790.00 | 24,827.50 | 25,567.00 | 25,567.00 | 21,838 |
| 2023-11-29 | 26,300.00 | 27,000.00 | 24,296.50 | 25,333.00 | 25,333.00 | 16,335 |
| 2023-11-28 | 27,699.00 | 28,783.00 | 24,541.00 | 26,074.50 | 26,074.50 | 33,725 |
| 2023-11-27 | 30,330.00 | 30,330.00 | 26,550.00 | 27,298.00 | 27,298.00 | 43,515 |
| 2023-11-24 | 27,930.00 | 30,900.00 | 27,450.00 | 29,163.00 | 29,163.00 | 57,362 |
| 2023-11-23 | 27,050.00 | 27,495.00 | 26,601.00 | 27,403.00 | 27,403.00 | 20,580 |
| 2023-11-22 | 26,698.00 | 28,650.00 | 25,500.00 | 26,883.00 | 26,883.00 | 80,888 |
| 2023-11-21 | 26,001.00 | 28,500.00 | 25,000.00 | 26,580.00 | 26,580.00 | 71,287 |
| 2023-11-17 | 22,300.00 | 23,806.00 | 22,300.00 | 23,139.00 | 23,139.00 | 51,838 |
| 2023-11-16 | 23,350.00 | 23,719.00 | 21,950.00 | 22,191.00 | 22,191.00 | 39,129 |
| 2023-11-15 | 23,362.00 | 24,406.50 | 23,042.00 | 23,168.00 | 23,168.00 | 30,060 |
| 2023-11-14 | 23,000.00 | 23,750.00 | 22,984.00 | 23,324.50 | 23,324.50 | 49,750 |
| 2023-11-13 | 23,701.50 | 24,500.00 | 22,800.00 | 22,992.00 | 22,992.00 | 33,369 |
| 2023-11-10 | 22,730.00 | 24,055.00 | 22,730.00 | 23,503.50 | 23,503.50 | 23,815 |
| 2023-11-09 | 21,570.00 | 22,793.00 | 21,440.50 | 22,675.00 | 22,675.00 | 40,702 |
| 2023-11-08 | 22,499.00 | 22,500.00 | 21,350.00 | 21,530.00 | 21,530.00 | 57,778 |
| 2023-11-07 | 23,900.00 | 23,900.00 | 22,250.00 | 22,280.00 | 22,280.00 | 55,293 |
| 2023-11-03 | 26,090.00 | 26,097.00 | 24,133.00 | 24,700.00 | 24,700.00 | 18,194 |
← NewerPage 12 of 12 · 720 trading days
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.