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
2024-02-22	12.550	13.000	12.400	12.650	12.650	13,095
2024-02-21	12.000	12.600	12.000	12.400	12.400	4,985
2024-02-20	12.000	12.450	11.900	12.200	12.200	4,972
2024-02-19	12.000	12.400	11.700	12.050	12.050	5,292
2024-02-16	11.150	12.250	11.100	11.950	11.950	5,554
2024-02-15	11.550	11.700	11.150	11.550	11.550	4,672
2024-02-14	10.950	11.350	10.500	11.350	11.350	4,991
2024-02-09	11.100	11.400	11.100	11.250	11.250	3,916
2024-02-08	11.400	11.550	11.000	11.100	11.100	4,954
2024-02-07	11.200	11.500	10.800	11.400	11.400	3,417
2024-02-06	11.050	11.600	11.050	11.350	11.350	7,293
2024-02-05	11.750	11.800	11.050	11.150	11.150	4,860
2024-02-02	11.750	11.750	11.350	11.650	11.650	13,884
2024-02-01	11.900	11.900	11.550	11.650	11.650	4,889
2024-01-31	11.500	11.900	11.300	11.750	11.750	2,573
2024-01-30	11.500	11.800	11.400	11.650	11.650	2,881
2024-01-29	11.850	12.050	11.300	11.750	11.750	5,023
2024-01-26	12.500	12.500	11.600	11.850	11.850	4,502
2024-01-25	11.250	12.700	11.250	12.000	12.000	5,642
2024-01-24	11.200	12.000	10.850	11.650	11.650	3,355
2024-01-23	34.100	34.500	33.150	33.750	11.250	5,117
2024-01-22	33.950	34.100	32.700	33.650	11.217	7,448
2024-01-19	33.250	33.850	32.650	33.050	11.017	5,909
2024-01-18	33.000	33.500	32.000	33.250	11.083	5,732
2024-01-17	32.600	32.950	32.300	32.800	10.933	3,230
2024-01-16	33.000	33.150	31.900	32.600	10.867	5,495
2024-01-15	32.100	33.900	32.000	32.600	10.867	7,196
2024-01-12	30.500	32.150	30.500	31.950	10.650	7,226
2024-01-11	31.150	32.300	30.500	30.900	10.300	5,237
2024-01-10	30.750	32.000	30.500	31.150	10.383	4,355
2024-01-09	31.750	33.450	30.400	30.850	10.283	7,760
2024-01-08	30.900	31.900	29.450	31.550	10.517	10,577
2024-01-05	31.200	31.200	30.450	30.700	10.233	5,774
2024-01-04	30.500	31.100	29.700	30.250	10.083	5,363
2024-01-03	29.000	30.500	28.750	30.500	10.167	8,981
2024-01-02	29.850	29.900	28.700	29.250	9.750	4,910
2023-12-29	29.900	29.900	28.700	29.550	9.850	1,757
2023-12-28	28.950	29.350	28.100	29.100	9.700	2,261
2023-12-27	30.000	30.000	27.900	27.900	9.300	6,368
2023-12-26	30.050	30.500	29.200	29.350	9.783	4,463
2023-12-22	30.800	30.800	28.000	30.050	10.017	2,735
2023-12-21	31.400	31.700	29.750	29.850	9.950	7,631
2023-12-20	31.950	31.950	30.300	30.900	10.300	12,929
2023-12-19	29.000	30.900	28.100	30.900	10.300	6,191
2023-12-18	28.600	30.200	27.500	30.000	10.000	5,777
2023-12-15	30.000	30.450	28.600	28.950	9.650	4,247
2023-12-14	29.200	30.200	28.250	29.800	9.933	4,184
2023-12-13	31.000	32.800	28.600	29.250	9.750	3,692
2023-12-12	29.900	31.000	29.500	30.100	10.033	1,679
2023-12-11	31.400	31.950	29.900	30.200	10.067	3,077
2023-12-07	29.900	31.900	29.800	31.200	10.400	4,097
2023-12-06	30.000	31.750	30.000	30.350	10.117	3,248
2023-12-05	30.050	30.850	28.900	30.000	10.000	2,633
2023-12-04	30.600	32.900	29.100	29.900	9.967	4,784
2023-12-01	30.500	31.450	29.050	31.350	10.450	2,513
2023-11-30	31.000	31.100	30.000	30.500	10.167	2,288
2023-11-29	29.500	31.000	28.950	30.400	10.133	6,323
2023-11-28	31.000	31.000	29.100	29.900	9.967	2,984
2023-11-27	31.000	31.700	29.800	30.500	10.167	4,445
2023-11-24	28.200	31.000	28.200	30.650	10.217	8,405

← NewerPage 12 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.