Vista Energy S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,600.00 | 20,825.00 | 19,600.00 | 20,625.00 | 20,625.00 | 449,397 |
| 2024-10-24 | 19,125.00 | 19,500.00 | 18,750.00 | 19,250.00 | 19,250.00 | 241,869 |
| 2024-10-23 | 18,900.00 | 19,000.00 | 18,650.00 | 18,900.00 | 18,900.00 | 106,733 |
| 2024-10-22 | 19,325.00 | 19,500.00 | 18,800.00 | 18,950.00 | 18,950.00 | 199,557 |
| 2024-10-21 | 19,325.00 | 19,625.00 | 19,225.00 | 19,325.00 | 19,325.00 | 169,610 |
| 2024-10-18 | 19,500.00 | 19,500.00 | 19,050.00 | 19,225.00 | 19,225.00 | 195,870 |
| 2024-10-17 | 18,900.00 | 19,700.00 | 18,900.00 | 19,500.00 | 19,500.00 | 269,291 |
| 2024-10-16 | 18,775.00 | 19,025.00 | 18,525.00 | 18,600.00 | 18,600.00 | 121,991 |
| 2024-10-15 | 18,750.00 | 18,950.00 | 18,500.00 | 18,775.00 | 18,775.00 | 168,240 |
| 2024-10-14 | 19,300.00 | 19,400.00 | 18,900.00 | 19,175.00 | 19,175.00 | 160,973 |
| 2024-10-10 | 19,775.00 | 20,100.00 | 19,250.00 | 19,300.00 | 19,300.00 | 200,201 |
| 2024-10-09 | 19,150.00 | 19,925.00 | 19,000.00 | 19,550.00 | 19,550.00 | 267,432 |
| 2024-10-08 | 19,075.00 | 19,350.00 | 18,850.00 | 19,300.00 | 19,300.00 | 174,918 |
| 2024-10-07 | 19,750.00 | 19,825.00 | 19,425.00 | 19,500.00 | 19,500.00 | 144,815 |
| 2024-10-04 | 19,850.00 | 19,925.00 | 19,425.00 | 19,825.00 | 19,825.00 | 177,048 |
| 2024-10-03 | 19,225.00 | 20,125.00 | 19,225.00 | 20,075.00 | 20,075.00 | 314,606 |
| 2024-10-02 | 19,050.00 | 19,475.00 | 18,725.00 | 18,900.00 | 18,900.00 | 195,813 |
| 2024-10-01 | 18,600.00 | 18,975.00 | 18,275.00 | 18,825.00 | 18,825.00 | 276,292 |
| 2024-09-30 | 18,650.00 | 18,650.00 | 17,800.00 | 18,175.00 | 18,175.00 | 401,197 |
| 2024-09-27 | 18,950.00 | 19,150.00 | 18,575.00 | 18,800.00 | 18,800.00 | 206,469 |
| 2024-09-26 | 18,600.00 | 18,825.00 | 18,325.00 | 18,675.00 | 18,675.00 | 662,514 |
| 2024-09-25 | 20,600.00 | 20,600.00 | 19,700.00 | 19,825.00 | 19,825.00 | 131,542 |
| 2024-09-24 | 19,925.00 | 20,550.00 | 19,925.00 | 20,450.00 | 20,450.00 | 211,847 |
| 2024-09-23 | 19,975.00 | 20,200.00 | 19,325.00 | 19,525.00 | 19,525.00 | 143,425 |
| 2024-09-20 | 19,250.00 | 19,500.00 | 18,800.00 | 19,325.00 | 19,325.00 | 92,097 |
| 2024-09-19 | 19,350.00 | 19,525.00 | 19,025.00 | 19,375.00 | 19,375.00 | 145,231 |
| 2024-09-18 | 19,725.00 | 19,900.00 | 19,000.00 | 19,275.00 | 19,275.00 | 110,190 |
| 2024-09-17 | 19,550.00 | 19,825.00 | 19,375.00 | 19,750.00 | 19,750.00 | 72,319 |
| 2024-09-16 | 19,975.00 | 20,000.00 | 19,525.00 | 19,800.00 | 19,800.00 | 115,791 |
| 2024-09-13 | 19,725.00 | 20,150.00 | 19,675.00 | 19,750.00 | 19,750.00 | 198,208 |
| 2024-09-12 | 19,325.00 | 19,675.00 | 19,125.00 | 19,575.00 | 19,575.00 | 139,007 |
| 2024-09-11 | 19,400.00 | 19,425.00 | 18,575.00 | 19,000.00 | 19,000.00 | 280,011 |
| 2024-09-10 | 19,750.00 | 19,750.00 | 18,700.00 | 19,075.00 | 19,075.00 | 272,667 |
| 2024-09-09 | 20,300.00 | 20,375.00 | 19,775.00 | 19,900.00 | 19,900.00 | 109,926 |
| 2024-09-06 | 20,925.00 | 20,925.00 | 19,900.00 | 20,200.00 | 20,200.00 | 116,660 |
| 2024-09-05 | 21,500.00 | 21,625.00 | 20,525.00 | 20,625.00 | 20,625.00 | 244,284 |
| 2024-09-04 | 22,200.00 | 22,500.00 | 21,300.00 | 21,425.00 | 21,425.00 | 178,969 |
| 2024-09-03 | 21,650.00 | 21,800.00 | 21,250.00 | 21,450.00 | 21,450.00 | 466,277 |
| 2024-09-02 | 22,800.00 | 23,175.00 | 22,575.00 | 23,100.00 | 23,100.00 | 54,093 |
| 2024-08-30 | 22,475.00 | 22,750.00 | 22,025.00 | 22,550.00 | 22,550.00 | 112,819 |
| 2024-08-29 | 22,000.00 | 22,350.00 | 22,000.00 | 22,200.00 | 22,200.00 | 107,037 |
| 2024-08-28 | 22,025.00 | 22,250.00 | 21,775.00 | 21,925.00 | 21,925.00 | 134,500 |
| 2024-08-27 | 22,150.00 | 22,225.00 | 21,900.00 | 21,975.00 | 21,975.00 | 91,503 |
| 2024-08-26 | 22,200.00 | 22,400.00 | 21,900.00 | 22,050.00 | 22,050.00 | 99,044 |
| 2024-08-23 | 20,725.00 | 21,500.00 | 20,725.00 | 21,325.00 | 21,325.00 | 80,899 |
| 2024-08-22 | 20,950.00 | 21,275.00 | 20,675.00 | 20,750.00 | 20,750.00 | 85,132 |
| 2024-08-21 | 21,575.00 | 21,600.00 | 20,700.00 | 20,875.00 | 20,875.00 | 84,096 |
| 2024-08-20 | 21,800.00 | 22,500.00 | 21,350.00 | 21,575.00 | 21,575.00 | 112,671 |
| 2024-08-19 | 21,300.00 | 21,625.00 | 20,975.00 | 21,025.00 | 21,025.00 | 119,504 |
| 2024-08-16 | 21,150.00 | 21,500.00 | 20,700.00 | 21,300.00 | 21,300.00 | 112,106 |
| 2024-08-15 | 20,550.00 | 21,375.00 | 20,450.00 | 21,125.00 | 21,125.00 | 127,980 |
| 2024-08-14 | 20,625.00 | 21,000.00 | 20,375.00 | 20,675.00 | 20,675.00 | 110,651 |
| 2024-08-13 | 20,950.00 | 21,000.00 | 20,475.00 | 20,550.00 | 20,550.00 | 144,327 |
| 2024-08-12 | 20,300.00 | 20,850.00 | 20,000.00 | 20,750.00 | 20,750.00 | 175,030 |
| 2024-08-09 | 19,700.00 | 20,150.00 | 19,300.00 | 19,825.00 | 19,825.00 | 145,523 |
| 2024-08-08 | 19,500.00 | 19,800.00 | 19,275.00 | 19,500.00 | 19,500.00 | 99,699 |
| 2024-08-07 | 19,025.00 | 19,700.00 | 18,825.00 | 19,000.00 | 19,000.00 | 101,424 |
| 2024-08-06 | 18,500.00 | 18,950.00 | 18,400.00 | 18,825.00 | 18,825.00 | 117,472 |
| 2024-08-05 | 16,800.00 | 18,125.00 | 16,575.00 | 18,075.00 | 18,075.00 | 165,764 |
| 2024-08-02 | 18,000.00 | 18,000.00 | 17,450.00 | 17,800.00 | 17,800.00 | 225,718 |
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.