Vista Energy, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 16.600 | 16.750 | 16.150 | 16.250 | 16.250 | 10,694 |
| 2024-08-20 | 16.650 | 17.100 | 16.550 | 16.750 | 16.750 | 8,687 |
| 2024-08-19 | 16.450 | 16.650 | 16.300 | 16.300 | 16.300 | 5,696 |
| 2024-08-16 | 16.600 | 16.650 | 16.300 | 16.500 | 16.500 | 8,655 |
| 2024-08-15 | 16.400 | 16.850 | 16.250 | 16.550 | 16.550 | 22,356 |
| 2024-08-14 | 16.100 | 16.500 | 16.100 | 16.300 | 16.300 | 19,596 |
| 2024-08-13 | 16.200 | 16.450 | 16.000 | 16.100 | 16.100 | 11,348 |
| 2024-08-12 | 15.500 | 16.200 | 15.200 | 16.100 | 16.100 | 15,643 |
| 2024-08-09 | 14.850 | 15.450 | 14.500 | 15.300 | 15.300 | 9,989 |
| 2024-08-08 | 14.850 | 15.000 | 14.200 | 14.850 | 14.850 | 4,961 |
| 2024-08-07 | 14.350 | 14.550 | 14.100 | 14.350 | 14.350 | 6,544 |
| 2024-08-06 | 13.900 | 14.250 | 13.700 | 14.250 | 14.250 | 18,779 |
| 2024-08-05 | 12.900 | 13.550 | 11.900 | 13.400 | 13.400 | 19,828 |
| 2024-08-02 | 13.950 | 13.950 | 13.200 | 13.500 | 13.500 | 17,591 |
| 2024-08-01 | 15.000 | 15.000 | 14.250 | 14.450 | 14.450 | 8,224 |
| 2024-07-31 | 14.750 | 15.200 | 14.300 | 15.000 | 15.000 | 7,366 |
| 2024-07-30 | 14.750 | 14.750 | 13.800 | 14.000 | 14.000 | 24,982 |
| 2024-07-29 | 14.700 | 14.900 | 14.400 | 14.550 | 14.550 | 6,432 |
| 2024-07-26 | 14.850 | 15.150 | 14.650 | 14.950 | 14.950 | 5,428 |
| 2024-07-25 | 15.000 | 15.150 | 14.300 | 14.800 | 14.800 | 6,766 |
| 2024-07-24 | 16.100 | 16.100 | 15.000 | 15.100 | 15.100 | 12,061 |
| 2024-07-23 | 15.900 | 16.050 | 15.300 | 15.850 | 15.850 | 6,762 |
| 2024-07-22 | 16.200 | 16.200 | 15.800 | 16.050 | 16.050 | 8,216 |
| 2024-07-19 | 16.250 | 16.750 | 15.650 | 16.200 | 16.200 | 8,818 |
| 2024-07-18 | 15.750 | 16.150 | 15.750 | 16.050 | 16.050 | 15,189 |
| 2024-07-17 | 15.900 | 16.000 | 15.400 | 15.700 | 15.700 | 8,241 |
| 2024-07-16 | 16.100 | 16.400 | 15.450 | 15.900 | 15.900 | 15,150 |
| 2024-07-15 | 16.200 | 16.550 | 15.800 | 16.200 | 16.200 | 10,417 |
| 2024-07-12 | 16.050 | 16.300 | 15.700 | 16.200 | 16.200 | 12,588 |
| 2024-07-11 | 15.950 | 16.050 | 15.550 | 16.000 | 16.000 | 16,542 |
| 2024-07-10 | 15.300 | 15.950 | 15.150 | 15.800 | 15.800 | 7,179 |
| 2024-07-08 | 15.600 | 15.600 | 15.100 | 15.350 | 15.350 | 5,323 |
| 2024-07-05 | 15.500 | 15.550 | 15.050 | 15.400 | 15.400 | 7,244 |
| 2024-07-04 | 15.650 | 15.800 | 15.450 | 15.750 | 15.750 | 2,595 |
| 2024-07-03 | 15.500 | 15.800 | 15.100 | 15.600 | 15.600 | 5,620 |
| 2024-07-02 | 15.000 | 15.400 | 15.000 | 15.200 | 15.200 | 5,849 |
| 2024-07-01 | 15.100 | 15.250 | 14.650 | 14.800 | 14.800 | 7,847 |
| 2024-06-28 | 15.400 | 15.600 | 15.000 | 15.400 | 15.400 | 4,810 |
| 2024-06-27 | 15.200 | 15.550 | 14.650 | 15.400 | 15.400 | 6,378 |
| 2024-06-26 | 15.650 | 15.650 | 14.650 | 15.300 | 15.300 | 6,405 |
| 2024-06-25 | 14.900 | 15.550 | 14.650 | 15.500 | 15.500 | 8,610 |
| 2024-06-24 | 14.650 | 15.000 | 14.400 | 14.900 | 14.900 | 6,184 |
| 2024-06-19 | 14.700 | 14.900 | 14.400 | 14.550 | 14.550 | 4,801 |
| 2024-06-18 | 14.800 | 14.900 | 14.400 | 14.700 | 14.700 | 5,984 |
| 2024-06-14 | 15.000 | 15.500 | 14.750 | 14.900 | 14.900 | 9,813 |
| 2024-06-13 | 16.150 | 16.200 | 14.800 | 15.000 | 15.000 | 8,312 |
| 2024-06-12 | 15.200 | 15.600 | 14.800 | 15.000 | 15.000 | 13,394 |
| 2024-06-11 | 14.900 | 15.800 | 14.800 | 14.850 | 14.850 | 6,637 |
| 2024-06-10 | 14.800 | 15.300 | 14.550 | 15.100 | 15.100 | 5,799 |
| 2024-06-07 | 14.800 | 15.100 | 14.200 | 14.700 | 14.700 | 7,629 |
| 2024-06-06 | 14.700 | 14.950 | 14.400 | 14.650 | 14.650 | 5,733 |
| 2024-06-05 | 14.950 | 15.350 | 14.400 | 14.550 | 14.550 | 10,498 |
| 2024-06-04 | 15.750 | 15.750 | 14.450 | 14.900 | 14.900 | 18,028 |
| 2024-06-03 | 16.700 | 16.700 | 15.800 | 16.100 | 16.100 | 5,891 |
| 2024-05-31 | 16.900 | 17.100 | 16.550 | 16.600 | 16.600 | 2,245 |
| 2024-05-30 | 16.300 | 16.950 | 16.000 | 16.850 | 16.850 | 9,196 |
| 2024-05-29 | 16.050 | 16.200 | 15.600 | 16.150 | 16.150 | 5,397 |
| 2024-05-28 | 16.300 | 16.300 | 15.450 | 16.050 | 16.050 | 5,312 |
| 2024-05-27 | 15.700 | 15.700 | 15.350 | 15.550 | 15.550 | 4,545 |
| 2024-05-24 | 15.650 | 16.250 | 15.250 | 15.400 | 15.400 | 5,882 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.