Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 19,600.00 | 19,950.00 | 19,050.00 | 19,250.00 | 19,250.00 | 351,942 |
| 2025-04-24 | 19,125.00 | 20,225.00 | 19,125.00 | 19,650.00 | 19,650.00 | 574,620 |
| 2025-04-23 | 18,500.00 | 18,900.00 | 18,350.00 | 18,725.00 | 18,725.00 | 408,614 |
| 2025-04-22 | 17,125.00 | 18,300.00 | 17,125.00 | 18,025.00 | 18,025.00 | 426,950 |
| 2025-04-21 | 17,900.00 | 17,900.00 | 16,475.00 | 17,025.00 | 17,025.00 | 360,611 |
| 2025-04-16 | 17,950.00 | 18,500.00 | 17,400.00 | 17,625.00 | 17,625.00 | 629,244 |
| 2025-04-15 | 17,100.00 | 17,100.00 | 16,500.00 | 16,725.00 | 16,725.00 | 344,085 |
| 2025-04-14 | 18,500.00 | 18,500.00 | 16,475.00 | 17,150.00 | 17,150.00 | 502,409 |
| 2025-04-11 | 16,275.00 | 17,200.00 | 15,975.00 | 16,950.00 | 16,950.00 | 424,481 |
| 2025-04-10 | 16,175.00 | 16,525.00 | 15,650.00 | 15,925.00 | 15,925.00 | 600,693 |
| 2025-04-09 | 15,425.00 | 17,575.00 | 14,800.00 | 16,900.00 | 16,900.00 | 1,145,138 |
| 2025-04-08 | 17,400.00 | 17,575.00 | 15,600.00 | 15,850.00 | 15,850.00 | 814,902 |
| 2025-04-07 | 16,750.00 | 17,175.00 | 16,175.00 | 16,725.00 | 16,725.00 | 657,103 |
| 2025-04-04 | 18,175.00 | 18,175.00 | 16,475.00 | 17,250.00 | 17,250.00 | 681,480 |
| 2025-04-03 | 19,450.00 | 19,625.00 | 18,925.00 | 19,050.00 | 19,050.00 | 464,271 |
| 2025-04-01 | 20,400.00 | 20,975.00 | 20,400.00 | 20,725.00 | 20,725.00 | 132,673 |
| 2025-03-31 | 20,350.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 122,542 |
| 2025-03-28 | 21,000.00 | 21,075.00 | 20,350.00 | 20,725.00 | 20,725.00 | 139,905 |
| 2025-03-27 | 20,900.00 | 21,350.00 | 20,750.00 | 20,950.00 | 20,950.00 | 258,176 |
| 2025-03-26 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 177,693 |
| 2025-03-25 | 20,500.00 | 20,975.00 | 20,350.00 | 20,900.00 | 20,900.00 | 170,182 |
| 2025-03-21 | 19,925.00 | 20,375.00 | 19,725.00 | 20,250.00 | 20,250.00 | 96,803 |
| 2025-03-20 | 20,000.00 | 20,100.00 | 19,650.00 | 19,975.00 | 19,975.00 | 173,024 |
| 2025-03-19 | 20,125.00 | 20,250.00 | 19,800.00 | 20,050.00 | 20,050.00 | 188,015 |
| 2025-03-18 | 20,025.00 | 20,450.00 | 19,750.00 | 19,800.00 | 19,800.00 | 310,508 |
| 2025-03-17 | 20,375.00 | 20,725.00 | 20,150.00 | 20,525.00 | 20,525.00 | 137,254 |
| 2025-03-14 | 20,150.00 | 20,600.00 | 20,125.00 | 20,300.00 | 20,300.00 | 253,966 |
| 2025-03-13 | 18,950.00 | 19,750.00 | 18,625.00 | 19,575.00 | 19,575.00 | 284,093 |
| 2025-03-12 | 18,025.00 | 19,550.00 | 18,025.00 | 19,500.00 | 19,500.00 | 492,529 |
| 2025-03-11 | 17,850.00 | 18,125.00 | 17,375.00 | 17,500.00 | 17,500.00 | 252,042 |
| 2025-03-10 | 18,175.00 | 18,175.00 | 16,800.00 | 17,325.00 | 17,325.00 | 662,206 |
| 2025-03-07 | 19,175.00 | 19,225.00 | 17,975.00 | 18,675.00 | 18,675.00 | 328,809 |
| 2025-03-06 | 18,875.00 | 19,450.00 | 18,650.00 | 18,875.00 | 18,875.00 | 222,796 |
| 2025-03-05 | 19,250.00 | 19,600.00 | 18,450.00 | 18,825.00 | 18,825.00 | 737,786 |
| 2025-02-28 | 20,050.00 | 20,825.00 | 19,525.00 | 20,775.00 | 20,775.00 | 166,342 |
| 2025-02-27 | 20,500.00 | 20,750.00 | 19,825.00 | 20,075.00 | 20,075.00 | 364,294 |
| 2025-02-26 | 20,850.00 | 21,475.00 | 20,550.00 | 20,750.00 | 20,750.00 | 179,634 |
| 2025-02-25 | 21,225.00 | 21,400.00 | 20,525.00 | 20,875.00 | 20,875.00 | 196,139 |
| 2025-02-24 | 22,875.00 | 22,875.00 | 21,050.00 | 21,250.00 | 21,250.00 | 276,030 |
| 2025-02-21 | 22,900.00 | 23,075.00 | 21,925.00 | 22,050.00 | 22,050.00 | 311,195 |
| 2025-02-20 | 21,500.00 | 22,550.00 | 21,500.00 | 22,500.00 | 22,500.00 | 433,814 |
| 2025-02-19 | 20,775.00 | 21,375.00 | 20,750.00 | 21,350.00 | 21,350.00 | 10,408 |
| 2025-02-18 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 230,402 |
| 2025-02-17 | 20,525.00 | 20,550.00 | 19,600.00 | 19,775.00 | 19,775.00 | 115,031 |
| 2025-02-14 | 20,775.00 | 21,150.00 | 20,525.00 | 20,525.00 | 20,525.00 | 182,870 |
| 2025-02-13 | 20,550.00 | 20,875.00 | 20,200.00 | 20,825.00 | 20,825.00 | 151,216 |
| 2025-02-12 | 20,100.00 | 20,950.00 | 19,825.00 | 20,200.00 | 20,200.00 | 194,352 |
| 2025-02-11 | 21,050.00 | 21,400.00 | 20,100.00 | 20,225.00 | 20,225.00 | 197,724 |
| 2025-02-10 | 21,050.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 108,427 |
| 2025-02-07 | 21,300.00 | 21,650.00 | 20,800.00 | 21,050.00 | 21,050.00 | 204,624 |
| 2025-02-06 | 21,200.00 | 21,600.00 | 20,850.00 | 21,125.00 | 21,125.00 | 161,086 |
| 2025-02-05 | 21,600.00 | 21,700.00 | 21,100.00 | 21,175.00 | 21,175.00 | 140,561 |
| 2025-02-04 | 21,000.00 | 21,575.00 | 20,975.00 | 21,375.00 | 21,375.00 | 143,235 |
| 2025-02-03 | 21,100.00 | 21,300.00 | 20,575.00 | 20,975.00 | 20,975.00 | 125,751 |
| 2025-01-31 | 22,100.00 | 22,175.00 | 21,200.00 | 21,375.00 | 21,375.00 | 100,676 |
| 2025-01-30 | 21,725.00 | 22,075.00 | 21,525.00 | 21,625.00 | 21,625.00 | 107,762 |
| 2025-01-29 | 21,200.00 | 21,700.00 | 20,450.00 | 21,550.00 | 21,550.00 | 150,471 |
| 2025-01-28 | 21,200.00 | 21,875.00 | 20,075.00 | 20,675.00 | 20,675.00 | 300,482 |
| 2025-01-27 | 22,000.00 | 22,250.00 | 20,875.00 | 21,075.00 | 21,075.00 | 253,843 |
| 2025-01-24 | 23,575.00 | 24,000.00 | 21,825.00 | 22,475.00 | 22,475.00 | 187,902 |
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.