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
2023-11-23	28.750	29.150	27.000	28.200	9.400	1,619
2023-11-22	29.700	30.000	28.200	29.000	9.667	5,477
2023-11-21	28.200	33.000	26.750	29.750	9.917	5,069
2023-11-17	25.900	27.950	25.900	26.950	8.983	3,446
2023-11-16	26.900	27.000	25.900	25.950	8.650	3,158
2023-11-15	27.850	27.900	26.600	26.950	8.983	1,733
2023-11-14	26.500	27.500	26.150	26.800	8.933	3,440
2023-11-13	27.500	28.000	26.500	26.500	8.833	3,323
2023-11-10	27.050	28.000	26.600	27.150	9.050	3,551
2023-11-09	26.500	27.050	25.850	27.050	9.017	2,660
2023-11-08	26.950	26.950	25.250	26.450	8.817	3,083
2023-11-07	29.300	29.300	26.500	26.950	8.983	5,648
2023-11-03	29.500	30.400	29.100	29.300	9.767	992
2023-11-02	28.600	30.750	28.600	29.400	9.800	6,635
2023-11-01	27.750	29.550	27.650	29.000	9.667	3,680
2023-10-31	29.050	29.050	26.350	27.000	9.000	3,443
2023-10-30	29.500	30.950	28.450	28.550	9.517	2,426
2023-10-27	30.650	30.650	29.550	30.000	10.000	854
2023-10-26	31.200	31.250	29.900	30.550	10.183	1,769
2023-10-25	31.000	31.500	29.000	30.350	10.117	4,361
2023-10-24	31.550	33.100	30.800	31.400	10.467	4,199
2023-10-23	33.900	33.900	30.000	32.550	10.850	2,552
2023-10-20	32.200	33.850	32.000	32.300	10.767	6,575
2023-10-19	31.550	33.900	31.000	33.250	11.083	2,726
2023-10-18	34.000	34.950	31.000	33.100	11.033	5,552
2023-10-17	33.950	34.000	32.300	34.000	11.333	1,973
2023-10-12	32.800	33.450	32.200	32.900	10.967	2,198
2023-10-11	33.900	33.950	31.150	32.800	10.933	5,939
2023-10-10	33.200	33.200	31.000	32.500	10.833	3,680
2023-10-09	31.550	32.950	31.000	31.850	10.617	3,272
2023-10-06	30.800	31.950	30.800	31.300	10.433	4,085
2023-10-05	30.450	31.900	30.450	30.950	10.317	6,632
2023-10-04	30.500	31.700	30.000	30.550	10.183	3,848
2023-10-03	32.250	33.400	30.950	31.350	10.450	12,626
2023-10-02	34.000	34.000	31.550	32.250	10.750	5,588
2023-09-29	33.400	36.000	30.500	32.500	10.833	6,536
2023-09-28	32.200	33.800	32.000	33.400	11.133	10,658
2023-09-27	30.700	32.500	29.950	31.600	10.533	19,532
2023-09-26	29.200	30.100	28.950	29.300	9.767	3,887
2023-09-25	29.500	30.500	29.100	29.300	9.767	3,008
2023-09-22	29.500	30.400	29.200	30.000	10.000	9,962
2023-09-21	29.000	29.850	28.500	29.500	9.833	5,378
2023-09-20	29.000	29.700	28.700	28.900	9.633	4,349
2023-09-19	30.000	30.500	28.550	29.100	9.700	3,557
2023-09-18	29.950	30.000	28.000	29.800	9.933	11,417
2023-09-15	29.900	29.900	28.550	29.150	9.717	3,293
2023-09-14	28.400	29.850	28.400	29.650	9.883	3,335
2023-09-13	27.600	28.400	27.500	28.000	9.333	2,750
2023-09-12	26.900	27.750	26.550	27.500	9.167	7,589
2023-09-11	27.050	27.850	26.000	26.800	8.933	6,176
2023-09-08	28.000	28.850	26.450	27.600	9.200	4,187
2023-09-07	28.000	29.000	26.900	27.500	9.167	3,881
2023-09-06	27.450	28.900	27.400	28.000	9.333	3,062
2023-09-05	28.400	29.400	26.800	27.450	9.150	9,047
2023-09-04	28.600	29.950	28.500	29.600	9.867	1,034
2023-09-01	28.700	29.950	28.700	28.800	9.600	3,602
2023-08-31	28.600	29.800	28.500	29.300	9.767	3,428
2023-08-30	29.250	29.250	28.700	29.000	9.667	4,931
2023-08-29	29.700	30.300	28.650	28.900	9.633	5,969
2023-08-28	28.200	29.600	28.200	29.250	9.750	7,214

← NewerPage 13 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.