Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 34,760.00 | 35,460.00 | 34,480.00 | 35,160.00 | 35,160.00 | 251,401 |
| 2026-07-21 | 33,840.00 | 34,480.00 | 33,640.00 | 34,300.00 | 34,300.00 | 128,155 |
| 2026-07-20 | 33,600.00 | 33,740.00 | 32,340.00 | 33,600.00 | 33,600.00 | 209,219 |
| 2026-07-17 | 33,720.00 | 33,720.00 | 33,720.00 | 33,720.00 | 33,720.00 | 1 |
| 2026-07-16 | 34,160.00 | 34,240.00 | 32,600.00 | 32,700.00 | 32,700.00 | 192,764 |
| 2026-07-15 | 34,220.00 | 34,440.00 | 33,820.00 | 34,140.00 | 34,140.00 | 120,917 |
| 2026-07-14 | 34,520.00 | 35,000.00 | 33,760.00 | 34,020.00 | 34,020.00 | 215,072 |
| 2026-07-13 | 34,300.00 | 35,140.00 | 34,100.00 | 34,360.00 | 34,360.00 | 331,932 |
| 2026-07-10 | 33,840.00 | 33,840.00 | 33,840.00 | 33,840.00 | 33,840.00 | 1 |
| 2026-07-08 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 1 |
| 2026-07-07 | 32,220.00 | 33,080.00 | 32,220.00 | 32,720.00 | 32,720.00 | 189,898 |
| 2026-07-06 | 32,180.00 | 32,380.00 | 31,680.00 | 32,160.00 | 32,160.00 | 293,337 |
| 2026-07-03 | 32,340.00 | 32,340.00 | 32,340.00 | 32,340.00 | 32,340.00 | 1 |
| 2026-07-02 | 33,000.00 | 33,020.00 | 31,500.00 | 31,800.00 | 31,800.00 | 326,198 |
| 2026-07-01 | 33,480.00 | 34,000.00 | 32,540.00 | 32,680.00 | 32,680.00 | 136,187 |
| 2026-06-30 | 33,740.00 | 34,140.00 | 33,060.00 | 33,320.00 | 33,320.00 | 129,582 |
| 2026-06-29 | 34,200.00 | 34,200.00 | 33,040.00 | 33,100.00 | 33,100.00 | 158,219 |
| 2026-06-26 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 1 |
| 2026-06-25 | 33,400.00 | 34,240.00 | 32,700.00 | 33,500.00 | 33,500.00 | 182,230 |
| 2026-06-24 | 34,060.00 | 34,160.00 | 32,800.00 | 33,280.00 | 33,280.00 | 618,177 |
| 2026-06-23 | 34,680.00 | 34,680.00 | 34,080.00 | 34,340.00 | 34,340.00 | 129,522 |
| 2026-06-22 | 35,500.00 | 35,500.00 | 34,000.00 | 34,740.00 | 34,740.00 | 101,415 |
| 2026-06-19 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 1 |
| 2026-06-18 | 34,340.00 | 34,720.00 | 33,180.00 | 34,380.00 | 34,380.00 | 233,727 |
| 2026-06-17 | 34,400.00 | 35,200.00 | 34,040.00 | 34,400.00 | 34,400.00 | 135,188 |
| 2026-06-16 | 34,040.00 | 34,660.00 | 33,660.00 | 34,400.00 | 34,400.00 | 374,458 |
| 2026-06-12 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 36,040.00 | 1 |
| 2026-06-11 | 36,800.00 | 38,360.00 | 36,240.00 | 36,320.00 | 36,320.00 | 287,031 |
| 2026-06-10 | 36,280.00 | 37,600.00 | 36,240.00 | 36,400.00 | 36,400.00 | 103,748 |
| 2026-06-09 | 37,540.00 | 37,540.00 | 35,560.00 | 36,180.00 | 36,180.00 | 192,225 |
| 2026-06-08 | 37,920.00 | 38,360.00 | 37,080.00 | 37,420.00 | 37,420.00 | 76,325 |
| 2026-06-05 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 1 |
| 2026-06-04 | 38,800.00 | 38,800.00 | 37,700.00 | 38,640.00 | 38,640.00 | 97,548 |
| 2026-06-03 | 38,940.00 | 39,100.00 | 38,320.00 | 38,720.00 | 38,720.00 | 64,688 |
| 2026-06-02 | 37,900.00 | 38,700.00 | 37,620.00 | 38,420.00 | 38,420.00 | 158,105 |
| 2026-06-01 | 37,420.00 | 38,620.00 | 37,420.00 | 37,900.00 | 37,900.00 | 155,825 |
| 2026-05-29 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1 |
| 2026-05-28 | 36,900.00 | 37,580.00 | 36,060.00 | 36,180.00 | 36,180.00 | 142,580 |
| 2026-05-27 | 35,760.00 | 37,100.00 | 35,380.00 | 36,340.00 | 36,340.00 | 218,541 |
| 2026-05-26 | 36,880.00 | 37,540.00 | 36,220.00 | 36,860.00 | 36,860.00 | 201,728 |
| 2026-05-22 | 37,780.00 | 38,180.00 | 36,880.00 | 37,400.00 | 37,400.00 | 143,946 |
| 2026-05-21 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | 37,340.00 | 1 |
| 2026-05-20 | 39,200.00 | 40,500.00 | 37,220.00 | 37,360.00 | 37,360.00 | 470,398 |
| 2026-05-19 | 38,780.00 | 39,460.00 | 38,320.00 | 39,280.00 | 39,280.00 | 296,784 |
| 2026-05-18 | 35,720.00 | 38,800.00 | 35,520.00 | 38,600.00 | 38,600.00 | 595,976 |
| 2026-05-15 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 35,620.00 | 1 |
| 2026-05-14 | 33,700.00 | 35,480.00 | 33,660.00 | 35,340.00 | 35,340.00 | 209,844 |
| 2026-05-13 | 34,080.00 | 34,460.00 | 33,580.00 | 33,780.00 | 33,780.00 | 149,442 |
| 2026-05-12 | 33,500.00 | 34,500.00 | 33,320.00 | 34,080.00 | 34,080.00 | 394,524 |
| 2026-05-11 | 32,420.00 | 33,340.00 | 32,020.00 | 32,980.00 | 32,980.00 | 272,896 |
| 2026-05-08 | 32,340.00 | 32,340.00 | 32,340.00 | 32,340.00 | 32,340.00 | 271,701 |
| 2026-05-07 | 33,280.00 | 33,280.00 | 31,580.00 | 32,380.00 | 32,380.00 | 838,370 |
| 2026-05-06 | 34,400.00 | 34,480.00 | 33,660.00 | 33,800.00 | 33,800.00 | 293,677 |
| 2026-05-05 | 36,440.00 | 36,700.00 | 35,460.00 | 35,500.00 | 35,500.00 | 109,870 |
| 2026-05-04 | 36,420.00 | 36,840.00 | 35,780.00 | 36,420.00 | 36,420.00 | 155,280 |
| 2026-04-30 | 37,180.00 | 37,180.00 | 37,180.00 | 37,180.00 | 37,180.00 | 322,899 |
| 2026-04-29 | 36,760.00 | 37,600.00 | 36,740.00 | 37,220.00 | 37,220.00 | 269,439 |
| 2026-04-28 | 36,620.00 | 38,000.00 | 36,520.00 | 36,660.00 | 36,660.00 | 344,840 |
| 2026-04-27 | 35,700.00 | 36,680.00 | 35,480.00 | 36,460.00 | 36,460.00 | 329,737 |
| 2026-04-24 | 35,360.00 | 35,360.00 | 35,360.00 | 35,360.00 | 35,360.00 | 272,151 |
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.