Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,625.00 | 23,650.00 | 22,975.00 | 23,050.00 | 23,050.00 | 138,667 |
| 2025-01-22 | 23,175.00 | 23,675.00 | 22,700.00 | 23,575.00 | 23,575.00 | 200,021 |
| 2025-01-21 | 22,400.00 | 22,700.00 | 22,075.00 | 22,625.00 | 22,625.00 | 181,084 |
| 2025-01-20 | 23,000.00 | 23,200.00 | 22,175.00 | 22,325.00 | 22,325.00 | 64,723 |
| 2025-01-17 | 23,400.00 | 23,575.00 | 22,650.00 | 22,700.00 | 22,700.00 | 178,276 |
| 2025-01-16 | 23,625.00 | 23,950.00 | 23,275.00 | 23,325.00 | 23,325.00 | 158,172 |
| 2025-01-15 | 23,200.00 | 23,700.00 | 23,150.00 | 23,625.00 | 23,625.00 | 149,650 |
| 2025-01-14 | 22,700.00 | 23,150.00 | 22,400.00 | 23,025.00 | 23,025.00 | 221,473 |
| 2025-01-13 | 22,925.00 | 23,400.00 | 22,500.00 | 22,650.00 | 22,650.00 | 139,607 |
| 2025-01-10 | 23,000.00 | 23,650.00 | 22,350.00 | 22,825.00 | 22,825.00 | 278,039 |
| 2025-01-09 | 22,325.00 | 23,025.00 | 22,325.00 | 22,900.00 | 22,900.00 | 84,655 |
| 2025-01-08 | 22,825.00 | 22,950.00 | 21,950.00 | 22,450.00 | 22,450.00 | 212,987 |
| 2025-01-07 | 21,925.00 | 22,975.00 | 21,675.00 | 22,650.00 | 22,650.00 | 254,776 |
| 2025-01-06 | 21,575.00 | 21,900.00 | 21,325.00 | 21,650.00 | 21,650.00 | 224,065 |
| 2025-01-03 | 22,325.00 | 22,475.00 | 20,775.00 | 21,425.00 | 21,425.00 | 332,674 |
| 2025-01-02 | 21,575.00 | 22,450.00 | 21,575.00 | 21,925.00 | 21,925.00 | 247,129 |
| 2024-12-30 | 21,525.00 | 22,200.00 | 21,200.00 | 21,525.00 | 21,525.00 | 140,051 |
| 2024-12-27 | 21,500.00 | 21,700.00 | 21,025.00 | 21,325.00 | 21,325.00 | 97,042 |
| 2024-12-26 | 21,100.00 | 21,500.00 | 21,100.00 | 21,325.00 | 21,325.00 | 127,702 |
| 2024-12-24 | 21,000.00 | 21,400.00 | 20,925.00 | 21,100.00 | 21,100.00 | 31,048 |
| 2024-12-23 | 21,000.00 | 21,450.00 | 20,375.00 | 20,900.00 | 20,900.00 | 109,024 |
| 2024-12-20 | 20,800.00 | 21,100.00 | 20,150.00 | 20,900.00 | 20,900.00 | 204,935 |
| 2024-12-19 | 21,600.00 | 21,900.00 | 20,625.00 | 20,750.00 | 20,750.00 | 232,670 |
| 2024-12-18 | 22,700.00 | 23,000.00 | 21,600.00 | 21,625.00 | 21,625.00 | 193,755 |
| 2024-12-17 | 21,700.00 | 22,250.00 | 21,125.00 | 22,050.00 | 22,050.00 | 222,408 |
| 2024-12-16 | 21,000.00 | 21,900.00 | 20,900.00 | 21,600.00 | 21,600.00 | 228,830 |
| 2024-12-13 | 21,100.00 | 21,350.00 | 20,500.00 | 21,100.00 | 21,100.00 | 170,172 |
| 2024-12-12 | 20,700.00 | 21,250.00 | 20,425.00 | 20,950.00 | 20,950.00 | 240,092 |
| 2024-12-11 | 20,550.00 | 21,000.00 | 19,950.00 | 20,625.00 | 20,625.00 | 168,627 |
| 2024-12-10 | 20,300.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 129,002 |
| 2024-12-09 | 20,000.00 | 20,675.00 | 19,625.00 | 20,600.00 | 20,600.00 | 252,648 |
| 2024-12-06 | 20,875.00 | 20,875.00 | 19,225.00 | 19,625.00 | 19,625.00 | 354,284 |
| 2024-12-05 | 20,250.00 | 20,850.00 | 20,125.00 | 20,500.00 | 20,500.00 | 169,540 |
| 2024-12-04 | 20,700.00 | 20,875.00 | 19,950.00 | 20,225.00 | 20,225.00 | 253,671 |
| 2024-12-03 | 19,650.00 | 20,675.00 | 19,500.00 | 20,650.00 | 20,650.00 | 255,921 |
| 2024-12-02 | 20,050.00 | 20,125.00 | 19,450.00 | 19,625.00 | 19,625.00 | 228,130 |
| 2024-11-29 | 20,050.00 | 20,200.00 | 19,350.00 | 20,000.00 | 20,000.00 | 215,043 |
| 2024-11-28 | 19,900.00 | 20,350.00 | 19,800.00 | 20,100.00 | 20,100.00 | 73,726 |
| 2024-11-27 | 20,000.00 | 20,300.00 | 18,850.00 | 19,875.00 | 19,875.00 | 217,152 |
| 2024-11-26 | 20,600.00 | 20,675.00 | 19,700.00 | 19,850.00 | 19,850.00 | 352,957 |
| 2024-11-25 | 20,800.00 | 21,075.00 | 20,225.00 | 20,550.00 | 20,550.00 | 354,290 |
| 2024-11-22 | 19,125.00 | 20,875.00 | 19,100.00 | 20,625.00 | 20,625.00 | 595,446 |
| 2024-11-21 | 19,000.00 | 19,175.00 | 18,725.00 | 19,100.00 | 19,100.00 | 482,723 |
| 2024-11-20 | 18,425.00 | 19,050.00 | 18,425.00 | 18,775.00 | 18,775.00 | 233,719 |
| 2024-11-19 | 18,625.00 | 19,100.00 | 18,275.00 | 18,525.00 | 18,525.00 | 230,162 |
| 2024-11-15 | 18,800.00 | 18,900.00 | 17,875.00 | 18,000.00 | 18,000.00 | 235,524 |
| 2024-11-14 | 18,650.00 | 18,975.00 | 18,425.00 | 18,825.00 | 18,825.00 | 281,733 |
| 2024-11-13 | 18,700.00 | 18,750.00 | 18,200.00 | 18,625.00 | 18,625.00 | 215,125 |
| 2024-11-12 | 18,500.00 | 18,700.00 | 18,000.00 | 18,450.00 | 18,450.00 | 275,185 |
| 2024-11-11 | 18,050.00 | 18,500.00 | 17,925.00 | 18,475.00 | 18,475.00 | 312,569 |
| 2024-11-08 | 19,200.00 | 19,200.00 | 18,050.00 | 18,275.00 | 18,275.00 | 244,044 |
| 2024-11-07 | 19,425.00 | 19,825.00 | 18,900.00 | 19,050.00 | 19,050.00 | 308,507 |
| 2024-11-06 | 19,950.00 | 20,225.00 | 19,400.00 | 19,500.00 | 19,500.00 | 318,979 |
| 2024-11-05 | 19,800.00 | 20,050.00 | 19,525.00 | 19,775.00 | 19,775.00 | 227,567 |
| 2024-11-04 | 19,500.00 | 20,000.00 | 19,425.00 | 19,800.00 | 19,800.00 | 175,215 |
| 2024-11-01 | 19,400.00 | 19,575.00 | 19,150.00 | 19,375.00 | 19,375.00 | 177,129 |
| 2024-10-31 | 19,525.00 | 19,575.00 | 19,075.00 | 19,250.00 | 19,250.00 | 144,011 |
| 2024-10-30 | 19,525.00 | 19,750.00 | 19,400.00 | 19,575.00 | 19,575.00 | 101,862 |
| 2024-10-29 | 20,000.00 | 20,000.00 | 19,450.00 | 19,525.00 | 19,525.00 | 211,854 |
| 2024-10-28 | 20,050.00 | 20,650.00 | 19,850.00 | 20,050.00 | 20,050.00 | 227,470 |
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.