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
2023-08-25	28.300	28.300	27.000	27.750	9.250	1,253
2023-08-24	28.100	28.600	27.450	27.900	9.300	1,253
2023-08-23	26.500	28.150	26.450	28.100	9.367	3,026
2023-08-22	28.000	28.000	25.850	26.550	8.850	2,294
2023-08-18	26.500	27.750	26.000	26.950	8.983	4,430
2023-08-17	27.000	27.900	26.000	26.000	8.667	2,219
2023-08-16	28.000	28.000	26.500	26.500	8.833	2,099
2023-08-15	27.900	27.900	26.300	27.300	9.100	3,206
2023-08-14	27.500	27.900	25.000	27.500	9.167	1,358
2023-08-11	27.800	27.800	26.650	27.400	9.133	4,124
2023-08-10	27.000	28.000	26.400	26.750	8.917	2,441
2023-08-09	28.500	28.500	26.600	26.750	8.917	7,439
2023-08-08	26.500	27.650	26.000	27.200	9.067	6,572
2023-08-07	28.000	28.200	25.900	27.200	9.067	3,269
2023-08-04	28.000	28.950	26.350	26.750	8.917	3,203
2023-08-03	27.000	27.000	26.000	26.900	8.967	2,675
2023-08-02	28.450	28.450	26.550	27.350	9.117	2,624
2023-08-01	27.300	27.750	26.850	27.650	9.217	2,084
2023-07-31	27.650	28.150	27.000	28.050	9.350	1,067
2023-07-28	27.500	27.500	26.400	27.400	9.133	866
2023-07-27	28.200	28.200	26.750	27.400	9.133	2,408
2023-07-26	28.500	28.500	27.350	28.000	9.333	4,856
2023-07-25	28.000	28.700	27.200	28.000	9.333	2,681
2023-07-24	29.000	29.000	28.000	28.000	9.333	1,994
2023-07-21	28.000	28.750	27.500	28.000	9.333	1,481
2023-07-20	28.050	29.000	27.700	28.500	9.500	2,183
2023-07-19	29.500	29.800	28.250	28.300	9.433	12,680
2023-07-18	28.800	29.250	27.500	29.000	9.667	4,919
2023-07-17	28.150	29.500	27.100	27.450	9.150	4,121
2023-07-14	27.500	28.400	26.400	28.100	9.367	18,140
2023-07-13	27.950	29.800	27.950	29.400	9.800	2,141
2023-07-12	27.950	29.000	27.950	28.400	9.467	6,890
2023-07-11	26.900	27.800	26.450	27.600	9.200	3,917
2023-07-10	26.300	26.500	25.600	26.500	8.833	3,569
2023-07-07	25.800	25.800	25.000	25.350	8.450	2,951
2023-07-06	25.700	25.700	24.600	25.000	8.333	3,653
2023-07-05	26.300	26.900	25.050	26.250	8.750	5,378
2023-07-04	26.250	26.300	25.950	26.250	8.750	698
2023-07-03	26.600	26.750	25.050	26.250	8.750	3,068
2023-06-30	25.900	26.400	25.100	25.800	8.600	3,953
2023-06-29	25.650	26.000	24.700	25.900	8.633	1,871
2023-06-28	25.650	25.700	25.000	25.100	8.367	911
2023-06-27	25.900	26.000	24.650	25.450	8.483	6,305
2023-06-26	25.450	26.500	24.700	25.800	8.600	2,738
2023-06-23	24.600	25.800	24.200	25.400	8.467	4,202
2023-06-22	26.000	26.500	24.650	25.350	8.450	2,354
2023-06-21	25.900	26.900	24.900	25.900	8.633	6,242
2023-06-16	24.600	25.450	23.900	25.400	8.467	3,548
2023-06-15	24.600	25.000	23.900	24.600	8.200	1,778
2023-06-14	24.000	24.450	23.100	23.800	7.933	3,179
2023-06-13	24.200	24.600	23.500	23.550	7.850	2,126
2023-06-12	24.750	24.900	23.450	24.000	8.000	2,012
2023-06-09	24.650	24.800	24.150	24.650	8.217	1,901
2023-06-08	25.000	25.000	23.400	24.650	8.217	1,364
2023-06-07	23.750	25.000	23.750	24.650	8.217	4,376
2023-06-06	23.500	23.950	23.000	23.550	7.850	2,078
2023-06-05	22.500	23.500	22.100	23.000	7.667	3,119
2023-06-02	22.900	23.450	22.350	22.500	7.500	977
2023-06-01	22.100	22.900	21.800	22.650	7.550	1,127
2023-05-31	22.600	23.000	21.500	21.600	7.200	10,958

← NewerPage 14 of 20 · 1,183 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.