Vista Energy, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 20 · 1,186 trading daysOlder →

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.