Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 33,500.00 | 35,000.00 | 33,340.00 | 34,600.00 | 34,600.00 | 307,225 |
| 2026-04-22 | 33,420.00 | 34,000.00 | 33,260.00 | 33,740.00 | 33,740.00 | 137,559 |
| 2026-04-21 | 32,180.00 | 33,480.00 | 32,080.00 | 33,260.00 | 33,260.00 | 181,900 |
| 2026-04-20 | 32,100.00 | 32,660.00 | 31,740.00 | 32,500.00 | 32,500.00 | 225,710 |
| 2026-04-17 | 30,820.00 | 31,840.00 | 30,000.00 | 31,760.00 | 31,760.00 | 646,152 |
| 2026-04-16 | 31,080.00 | 32,580.00 | 31,080.00 | 32,360.00 | 32,360.00 | 237,362 |
| 2026-04-15 | 31,600.00 | 32,220.00 | 30,980.00 | 31,000.00 | 31,000.00 | 279,421 |
| 2026-04-14 | 32,520.00 | 32,520.00 | 31,200.00 | 31,580.00 | 31,580.00 | 292,653 |
| 2026-04-13 | 33,500.00 | 34,260.00 | 32,600.00 | 32,680.00 | 32,680.00 | 340,135 |
| 2026-04-10 | 32,480.00 | 32,480.00 | 32,480.00 | 32,480.00 | 32,480.00 | 238,371 |
| 2026-04-09 | 32,660.00 | 32,980.00 | 31,620.00 | 31,960.00 | 31,960.00 | 270,692 |
| 2026-04-08 | 32,960.00 | 32,960.00 | 30,640.00 | 32,400.00 | 32,400.00 | 719,682 |
| 2026-04-07 | 35,400.00 | 36,440.00 | 34,340.00 | 34,660.00 | 34,660.00 | 401,964 |
| 2026-04-06 | 34,980.00 | 35,420.00 | 34,300.00 | 35,060.00 | 35,060.00 | 373,066 |
| 2026-04-01 | 34,220.00 | 34,220.00 | 34,220.00 | 34,220.00 | 34,220.00 | 1,087,628 |
| 2026-03-31 | 37,800.00 | 38,800.00 | 36,520.00 | 36,740.00 | 36,740.00 | 1,355,913 |
| 2026-03-30 | 36,920.00 | 38,900.00 | 36,920.00 | 37,820.00 | 37,820.00 | 626,405 |
| 2026-03-27 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 756,307 |
| 2026-03-26 | 34,640.00 | 35,840.00 | 34,060.00 | 34,740.00 | 34,740.00 | 770,209 |
| 2026-03-25 | 34,180.00 | 34,900.00 | 34,060.00 | 34,500.00 | 34,500.00 | 708,322 |
| 2026-03-23 | 34,000.00 | 34,920.00 | 32,500.00 | 33,160.00 | 33,160.00 | 443,824 |
| 2026-03-20 | 35,260.00 | 35,260.00 | 35,260.00 | 35,260.00 | 35,260.00 | 962,326 |
| 2026-03-19 | 34,140.00 | 36,380.00 | 34,140.00 | 35,560.00 | 35,560.00 | 1,403,613 |
| 2026-03-18 | 33,980.00 | 34,360.00 | 33,600.00 | 34,020.00 | 34,020.00 | 942,769 |
| 2026-03-17 | 32,140.00 | 34,240.00 | 32,140.00 | 33,760.00 | 33,760.00 | 1,386,452 |
| 2026-03-16 | 31,500.00 | 32,640.00 | 31,400.00 | 32,160.00 | 32,160.00 | 574,698 |
| 2026-03-13 | 30,000.00 | 31,940.00 | 30,000.00 | 31,860.00 | 31,860.00 | 1,169,438 |
| 2026-03-12 | 29,160.00 | 30,480.00 | 29,160.00 | 30,220.00 | 30,220.00 | 962,954 |
| 2026-03-11 | 28,820.00 | 29,400.00 | 28,660.00 | 28,740.00 | 28,740.00 | 304,432 |
| 2026-03-10 | 29,420.00 | 29,580.00 | 28,360.00 | 28,660.00 | 28,660.00 | 523,498 |
| 2026-03-09 | 31,500.00 | 31,820.00 | 29,300.00 | 29,440.00 | 29,440.00 | 798,713 |
| 2026-03-06 | 29,800.00 | 31,500.00 | 29,800.00 | 31,000.00 | 31,000.00 | 1,096,467 |
| 2026-03-05 | 29,020.00 | 29,680.00 | 28,800.00 | 29,460.00 | 29,460.00 | 283,144 |
| 2026-03-04 | 29,440.00 | 29,440.00 | 28,240.00 | 28,780.00 | 28,780.00 | 365,131 |
| 2026-03-03 | 28,880.00 | 29,720.00 | 28,600.00 | 28,960.00 | 28,960.00 | 590,554 |
| 2026-03-02 | 29,100.00 | 30,000.00 | 28,480.00 | 28,580.00 | 28,580.00 | 1,041,064 |
| 2026-02-27 | 27,620.00 | 28,240.00 | 27,500.00 | 27,920.00 | 27,920.00 | 225,320 |
| 2026-02-26 | 27,760.00 | 27,960.00 | 27,160.00 | 27,700.00 | 27,700.00 | 141,253 |
| 2026-02-25 | 27,600.00 | 28,200.00 | 27,020.00 | 27,660.00 | 27,660.00 | 251,764 |
| 2026-02-24 | 27,400.00 | 27,700.00 | 27,060.00 | 27,600.00 | 27,600.00 | 87,119 |
| 2026-02-23 | 28,200.00 | 28,520.00 | 27,280.00 | 27,460.00 | 27,460.00 | 234,941 |
| 2026-02-20 | 28,500.00 | 29,000.00 | 28,140.00 | 28,280.00 | 28,280.00 | 190,769 |
| 2026-02-19 | 27,000.00 | 28,540.00 | 26,640.00 | 28,440.00 | 28,440.00 | 444,589 |
| 2026-02-18 | 26,500.00 | 27,400.00 | 26,400.00 | 26,600.00 | 26,600.00 | 115,048 |
| 2026-02-13 | 26,520.00 | 26,840.00 | 25,780.00 | 26,440.00 | 26,440.00 | 105,750 |
| 2026-02-12 | 27,620.00 | 27,980.00 | 26,040.00 | 26,520.00 | 26,520.00 | 235,022 |
| 2026-02-11 | 27,120.00 | 28,040.00 | 27,000.00 | 27,600.00 | 27,600.00 | 183,817 |
| 2026-02-10 | 27,780.00 | 27,780.00 | 26,960.00 | 27,680.00 | 27,680.00 | 136,680 |
| 2026-02-09 | 27,820.00 | 28,340.00 | 27,000.00 | 27,500.00 | 27,500.00 | 139,128 |
| 2026-02-06 | 28,200.00 | 28,200.00 | 27,320.00 | 27,780.00 | 27,780.00 | 253,504 |
| 2026-02-05 | 28,300.00 | 28,560.00 | 27,080.00 | 27,240.00 | 27,240.00 | 412,679 |
| 2026-02-04 | 28,120.00 | 28,600.00 | 27,620.00 | 28,420.00 | 28,420.00 | 395,706 |
| 2026-02-03 | 28,560.00 | 28,560.00 | 27,380.00 | 27,920.00 | 27,920.00 | 1,215,522 |
| 2026-02-02 | 30,000.00 | 30,660.00 | 29,400.00 | 29,500.00 | 29,500.00 | 770,943 |
| 2026-01-30 | 30,000.00 | 30,660.00 | 29,400.00 | 30,260.00 | 30,260.00 | 97,157 |
| 2026-01-29 | 30,000.00 | 30,700.00 | 29,240.00 | 30,080.00 | 30,080.00 | 803,058 |
| 2026-01-28 | 28,620.00 | 29,760.00 | 28,620.00 | 29,640.00 | 29,640.00 | 490,676 |
| 2026-01-27 | 27,300.00 | 28,680.00 | 27,200.00 | 28,540.00 | 28,540.00 | 407,128 |
| 2026-01-26 | 26,720.00 | 27,680.00 | 26,340.00 | 27,080.00 | 27,080.00 | 293,214 |
| 2026-01-23 | 25,980.00 | 26,900.00 | 25,980.00 | 26,700.00 | 26,700.00 | 284,790 |
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.