Vista Energy, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16.000 | 16.250 | 15.500 | 15.600 | 15.600 | 7,808 |
| 2024-05-22 | 16.800 | 16.800 | 15.800 | 16.050 | 16.050 | 7,844 |
| 2024-05-21 | 16.900 | 17.300 | 16.500 | 16.950 | 16.950 | 5,938 |
| 2024-05-20 | 16.550 | 16.950 | 16.450 | 16.750 | 16.750 | 5,211 |
| 2024-05-17 | 16.550 | 16.700 | 16.200 | 16.400 | 16.400 | 3,830 |
| 2024-05-16 | 16.650 | 17.200 | 16.250 | 16.550 | 16.550 | 9,244 |
| 2024-05-15 | 16.500 | 16.750 | 15.700 | 16.600 | 16.600 | 9,190 |
| 2024-05-14 | 15.700 | 16.300 | 15.350 | 16.150 | 16.150 | 4,495 |
| 2024-05-13 | 15.850 | 16.050 | 15.550 | 15.600 | 15.600 | 5,781 |
| 2024-05-10 | 15.900 | 16.350 | 15.750 | 15.850 | 15.850 | 6,095 |
| 2024-05-09 | 16.300 | 16.300 | 15.750 | 16.100 | 16.100 | 5,681 |
| 2024-05-08 | 16.100 | 16.500 | 16.000 | 16.000 | 16.000 | 3,887 |
| 2024-05-07 | 16.250 | 16.550 | 15.800 | 16.200 | 16.200 | 5,698 |
| 2024-05-06 | 15.500 | 16.000 | 15.350 | 16.000 | 16.000 | 11,379 |
| 2024-05-03 | 15.500 | 15.500 | 15.000 | 15.250 | 15.250 | 6,980 |
| 2024-05-02 | 15.850 | 15.850 | 14.800 | 15.050 | 15.050 | 9,803 |
| 2024-04-30 | 15.250 | 15.800 | 15.150 | 15.350 | 15.350 | 10,272 |
| 2024-04-29 | 15.450 | 15.450 | 14.750 | 15.200 | 15.200 | 9,195 |
| 2024-04-26 | 15.300 | 15.450 | 15.000 | 15.150 | 15.150 | 2,474 |
| 2024-04-25 | 14.450 | 15.250 | 14.300 | 15.150 | 15.150 | 8,592 |
| 2024-04-24 | 15.500 | 15.650 | 14.850 | 15.250 | 15.250 | 4,257 |
| 2024-04-23 | 15.700 | 15.700 | 15.000 | 15.550 | 15.550 | 9,520 |
| 2024-04-22 | 14.650 | 15.500 | 14.600 | 15.300 | 15.300 | 7,274 |
| 2024-04-19 | 14.600 | 14.700 | 14.300 | 14.600 | 14.600 | 3,164 |
| 2024-04-18 | 14.400 | 14.700 | 14.200 | 14.500 | 14.500 | 3,744 |
| 2024-04-17 | 14.650 | 15.000 | 14.150 | 14.400 | 14.400 | 7,777 |
| 2024-04-16 | 15.000 | 15.100 | 14.150 | 14.950 | 14.950 | 6,830 |
| 2024-04-15 | 15.500 | 15.550 | 14.550 | 14.800 | 14.800 | 7,603 |
| 2024-04-12 | 15.800 | 15.800 | 15.150 | 15.300 | 15.300 | 4,418 |
| 2024-04-11 | 15.450 | 15.450 | 15.100 | 15.250 | 15.250 | 3,932 |
| 2024-04-10 | 15.200 | 15.450 | 15.000 | 15.250 | 15.250 | 5,095 |
| 2024-04-09 | 15.500 | 15.550 | 14.850 | 15.200 | 15.200 | 6,433 |
| 2024-04-08 | 14.750 | 15.550 | 14.750 | 15.500 | 15.500 | 13,208 |
| 2024-04-05 | 15.000 | 15.200 | 14.300 | 15.000 | 15.000 | 6,954 |
| 2024-04-04 | 15.150 | 15.150 | 14.700 | 14.750 | 14.750 | 8,591 |
| 2024-04-03 | 15.200 | 15.200 | 14.750 | 15.050 | 15.050 | 9,644 |
| 2024-03-27 | 15.100 | 15.350 | 14.900 | 15.100 | 15.100 | 4,076 |
| 2024-03-26 | 15.000 | 15.300 | 14.850 | 15.150 | 15.150 | 5,892 |
| 2024-03-25 | 15.650 | 15.650 | 15.100 | 15.200 | 15.200 | 5,363 |
| 2024-03-22 | 15.300 | 15.650 | 15.200 | 15.350 | 15.350 | 11,551 |
| 2024-03-21 | 15.450 | 15.450 | 14.900 | 15.350 | 15.350 | 6,076 |
| 2024-03-20 | 15.300 | 15.600 | 14.800 | 15.200 | 15.200 | 6,902 |
| 2024-03-19 | 14.850 | 15.300 | 14.550 | 15.200 | 15.200 | 10,118 |
| 2024-03-18 | 14.450 | 14.800 | 13.850 | 14.750 | 14.750 | 15,372 |
| 2024-03-15 | 13.950 | 14.200 | 13.550 | 14.150 | 14.150 | 7,462 |
| 2024-03-14 | 13.950 | 14.100 | 13.700 | 13.750 | 13.750 | 10,893 |
| 2024-03-13 | 13.550 | 13.800 | 13.400 | 13.750 | 13.750 | 14,317 |
| 2024-03-12 | 12.600 | 13.350 | 12.600 | 13.250 | 13.250 | 8,617 |
| 2024-03-11 | 12.700 | 12.900 | 12.250 | 12.750 | 12.750 | 3,757 |
| 2024-03-08 | 12.700 | 12.750 | 12.350 | 12.600 | 12.600 | 4,129 |
| 2024-03-07 | 13.000 | 13.250 | 12.550 | 12.550 | 12.550 | 7,236 |
| 2024-03-06 | 13.000 | 13.200 | 12.550 | 13.100 | 13.100 | 6,143 |
| 2024-03-05 | 12.600 | 12.900 | 12.500 | 12.800 | 12.800 | 3,514 |
| 2024-03-04 | 13.200 | 13.450 | 12.650 | 12.800 | 12.800 | 7,929 |
| 2024-03-01 | 12.600 | 13.200 | 12.350 | 13.000 | 13.000 | 6,804 |
| 2024-02-29 | 12.800 | 12.900 | 12.350 | 12.700 | 12.700 | 2,800 |
| 2024-02-28 | 12.700 | 12.800 | 12.150 | 12.650 | 12.650 | 3,410 |
| 2024-02-27 | 12.750 | 12.850 | 12.200 | 12.500 | 12.500 | 4,331 |
| 2024-02-26 | 12.700 | 12.700 | 12.200 | 12.550 | 12.550 | 1,989 |
| 2024-02-23 | 13.050 | 13.050 | 12.150 | 12.600 | 12.600 | 12,001 |
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.