Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 19,875.00 | 20,025.00 | 19,400.00 | 19,975.00 | 19,975.00 | 326,269 |
| 2025-07-29 | 19,250.00 | 19,950.00 | 19,050.00 | 19,875.00 | 19,875.00 | 302,579 |
| 2025-07-28 | 19,500.00 | 19,500.00 | 18,800.00 | 18,925.00 | 18,925.00 | 234,539 |
| 2025-07-25 | 18,875.00 | 19,150.00 | 18,500.00 | 19,125.00 | 19,125.00 | 283,889 |
| 2025-07-24 | 18,750.00 | 18,825.00 | 18,150.00 | 18,600.00 | 18,600.00 | 225,281 |
| 2025-07-23 | 18,275.00 | 18,875.00 | 18,200.00 | 18,725.00 | 18,725.00 | 156,881 |
| 2025-07-22 | 18,600.00 | 18,775.00 | 18,000.00 | 18,125.00 | 18,125.00 | 194,383 |
| 2025-07-21 | 19,250.00 | 19,250.00 | 18,500.00 | 18,575.00 | 18,575.00 | 239,308 |
| 2025-07-18 | 19,425.00 | 19,800.00 | 19,175.00 | 19,250.00 | 19,250.00 | 110,707 |
| 2025-07-17 | 19,150.00 | 19,400.00 | 18,925.00 | 19,325.00 | 19,325.00 | 86,384 |
| 2025-07-16 | 19,325.00 | 19,325.00 | 18,775.00 | 18,825.00 | 18,825.00 | 165,253 |
| 2025-07-15 | 19,500.00 | 19,800.00 | 19,300.00 | 19,375.00 | 19,375.00 | 196,426 |
| 2025-07-14 | 19,325.00 | 19,800.00 | 19,075.00 | 19,625.00 | 19,625.00 | 243,519 |
| 2025-07-11 | 20,075.00 | 20,400.00 | 19,500.00 | 19,625.00 | 19,625.00 | 398,675 |
| 2025-07-10 | 20,200.00 | 20,850.00 | 19,775.00 | 20,750.00 | 20,750.00 | 193,927 |
| 2025-07-08 | 20,000.00 | 20,350.00 | 19,450.00 | 20,300.00 | 20,300.00 | 374,248 |
| 2025-07-07 | 19,900.00 | 20,025.00 | 19,575.00 | 19,975.00 | 19,975.00 | 77,919 |
| 2025-07-04 | 19,825.00 | 19,950.00 | 19,675.00 | 19,850.00 | 19,850.00 | 29,890 |
| 2025-07-03 | 20,125.00 | 20,175.00 | 19,550.00 | 19,700.00 | 19,700.00 | 70,943 |
| 2025-07-02 | 19,500.00 | 20,100.00 | 19,325.00 | 20,050.00 | 20,050.00 | 91,564 |
| 2025-07-01 | 19,050.00 | 19,525.00 | 18,900.00 | 19,450.00 | 19,450.00 | 79,371 |
| 2025-06-30 | 19,275.00 | 19,500.00 | 19,000.00 | 19,350.00 | 19,350.00 | 101,846 |
| 2025-06-27 | 19,500.00 | 19,600.00 | 19,150.00 | 19,325.00 | 19,325.00 | 81,075 |
| 2025-06-26 | 19,450.00 | 19,800.00 | 19,450.00 | 19,600.00 | 19,600.00 | 51,659 |
| 2025-06-25 | 19,800.00 | 19,800.00 | 19,325.00 | 19,375.00 | 19,375.00 | 77,348 |
| 2025-06-24 | 19,800.00 | 20,000.00 | 19,525.00 | 19,825.00 | 19,825.00 | 215,287 |
| 2025-06-23 | 20,050.00 | 20,600.00 | 19,750.00 | 19,825.00 | 19,825.00 | 176,037 |
| 2025-06-19 | 20,075.00 | 20,625.00 | 19,775.00 | 20,075.00 | 20,075.00 | 33,225 |
| 2025-06-18 | 20,500.00 | 20,725.00 | 19,925.00 | 20,075.00 | 20,075.00 | 177,588 |
| 2025-06-17 | 20,900.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 180,689 |
| 2025-06-13 | 21,350.00 | 21,975.00 | 20,825.00 | 21,100.00 | 21,100.00 | 330,417 |
| 2025-06-12 | 20,750.00 | 21,050.00 | 20,550.00 | 20,750.00 | 20,750.00 | 122,741 |
| 2025-06-11 | 20,475.00 | 20,800.00 | 20,350.00 | 20,750.00 | 20,750.00 | 118,488 |
| 2025-06-10 | 20,050.00 | 20,850.00 | 19,975.00 | 20,325.00 | 20,325.00 | 254,137 |
| 2025-06-09 | 19,875.00 | 20,100.00 | 19,675.00 | 19,725.00 | 19,725.00 | 149,203 |
| 2025-06-06 | 19,475.00 | 20,050.00 | 19,325.00 | 19,875.00 | 19,875.00 | 157,636 |
| 2025-06-05 | 19,450.00 | 19,700.00 | 19,225.00 | 19,350.00 | 19,350.00 | 150,369 |
| 2025-06-04 | 19,775.00 | 20,275.00 | 19,000.00 | 19,150.00 | 19,150.00 | 251,938 |
| 2025-06-03 | 19,600.00 | 20,500.00 | 19,525.00 | 20,450.00 | 20,450.00 | 169,061 |
| 2025-06-02 | 19,800.00 | 20,000.00 | 19,575.00 | 19,600.00 | 19,600.00 | 170,411 |
| 2025-05-30 | 19,800.00 | 20,200.00 | 19,725.00 | 19,850.00 | 19,850.00 | 103,714 |
| 2025-05-29 | 19,700.00 | 20,000.00 | 19,500.00 | 19,800.00 | 19,800.00 | 240,367 |
| 2025-05-28 | 19,050.00 | 20,000.00 | 18,950.00 | 19,675.00 | 19,675.00 | 131,618 |
| 2025-05-27 | 19,050.00 | 19,300.00 | 18,900.00 | 19,175.00 | 19,175.00 | 112,632 |
| 2025-05-26 | 19,225.00 | 19,300.00 | 18,950.00 | 19,025.00 | 19,025.00 | 57,364 |
| 2025-05-23 | 18,650.00 | 19,325.00 | 18,650.00 | 19,250.00 | 19,250.00 | 79,501 |
| 2025-05-22 | 19,050.00 | 19,375.00 | 18,750.00 | 19,100.00 | 19,100.00 | 368,403 |
| 2025-05-21 | 19,900.00 | 20,075.00 | 19,225.00 | 19,275.00 | 19,275.00 | 291,344 |
| 2025-05-20 | 19,800.00 | 20,075.00 | 19,625.00 | 19,850.00 | 19,850.00 | 112,132 |
| 2025-05-19 | 19,750.00 | 20,200.00 | 19,350.00 | 19,875.00 | 19,875.00 | 294,112 |
| 2025-05-16 | 19,600.00 | 19,700.00 | 19,075.00 | 19,600.00 | 19,600.00 | 150,694 |
| 2025-05-15 | 19,500.00 | 19,750.00 | 19,175.00 | 19,600.00 | 19,600.00 | 129,399 |
| 2025-05-14 | 19,850.00 | 19,900.00 | 19,475.00 | 19,725.00 | 19,725.00 | 95,188 |
| 2025-05-13 | 19,275.00 | 19,950.00 | 19,225.00 | 19,800.00 | 19,800.00 | 317,342 |
| 2025-05-12 | 18,475.00 | 19,400.00 | 18,475.00 | 19,325.00 | 19,325.00 | 247,165 |
| 2025-05-06 | 17,425.00 | 18,300.00 | 17,425.00 | 18,100.00 | 18,100.00 | 226,202 |
| 2025-05-05 | 17,800.00 | 17,800.00 | 16,800.00 | 17,325.00 | 17,325.00 | 201,446 |
| 2025-04-30 | 18,000.00 | 18,425.00 | 17,800.00 | 17,975.00 | 17,975.00 | 194,270 |
| 2025-04-29 | 18,600.00 | 18,600.00 | 18,025.00 | 18,075.00 | 18,075.00 | 175,998 |
| 2025-04-28 | 19,175.00 | 19,200.00 | 18,525.00 | 18,700.00 | 18,700.00 | 215,556 |
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.