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
2023-05-31	22.600	23.000	21.500	21.600	7.200	10,958
2023-05-30	22.800	22.800	21.550	22.500	7.500	6,743
2023-05-29	23.050	23.850	21.550	22.750	7.583	5,432
2023-05-24	22.750	23.300	22.750	23.100	7.700	2,639
2023-05-23	22.900	23.250	22.450	22.900	7.633	1,616
2023-05-22	20.900	21.950	20.900	21.500	7.167	1,178
2023-05-19	21.050	21.550	20.900	20.950	6.983	1,619
2023-05-18	21.950	21.950	20.500	21.150	7.050	3,284
2023-05-17	22.000	22.900	21.500	22.000	7.333	6,587
2023-05-16	22.000	22.800	21.050	21.200	7.067	5,636
2023-05-15	22.750	23.300	21.500	21.550	7.183	3,236
2023-05-12	22.400	24.000	22.300	22.850	7.617	5,267
2023-05-11	21.850	23.000	21.050	21.850	7.283	4,343
2023-05-10	23.400	23.500	22.150	22.400	7.467	6,500
2023-05-09	22.300	23.000	22.000	22.600	7.533	7,100
2023-05-08	21.100	23.000	21.100	22.200	7.400	11,915
2023-05-05	20.850	22.150	20.850	21.500	7.167	3,593
2023-05-04	20.700	20.900	19.750	20.000	6.667	2,747
2023-05-03	21.400	21.450	20.100	20.750	6.917	5,729
2023-05-02	21.000	21.350	20.200	21.050	7.017	1,859
2023-04-28	21.500	22.000	21.250	21.900	7.300	1,598
2023-04-27	21.100	21.700	20.800	21.150	7.050	3,431
2023-04-26	21.650	21.650	20.750	21.050	7.017	3,389
2023-04-25	22.400	22.500	21.400	22.150	7.383	1,652
2023-04-24	22.500	22.900	21.800	22.100	7.367	1,076
2023-04-21	22.500	23.000	22.100	22.500	7.500	4,247
2023-04-20	22.500	23.000	22.000	22.450	7.483	3,644
2023-04-19	23.100	23.900	21.000	22.500	7.500	10,214
2023-04-18	23.700	24.500	23.250	23.300	7.767	4,115
2023-04-17	23.000	24.000	22.500	23.450	7.817	4,856
2023-04-14	23.000	23.000	22.350	22.950	7.650	3,527
2023-04-13	22.250	23.000	21.800	22.800	7.600	3,512
2023-04-12	22.500	22.800	22.000	22.300	7.433	1,655
2023-04-11	22.300	23.000	21.950	22.650	7.550	3,719
2023-04-10	22.000	22.500	21.900	22.100	7.367	1,970
2023-04-05	22.000	22.000	20.950	21.650	7.217	1,340
2023-04-04	21.850	21.950	21.000	21.700	7.233	4,118
2023-04-03	21.300	21.900	21.100	21.850	7.283	8,717
2023-03-31	21.000	21.500	19.850	20.200	6.733	3,686
2023-03-30	20.600	21.000	19.700	20.750	6.917	7,175
2023-03-29	19.600	20.600	19.450	20.450	6.817	4,511
2023-03-28	19.500	20.450	19.450	20.000	6.667	5,315
2023-03-27	18.200	19.300	17.700	19.150	6.383	4,382
2023-03-23	18.500	18.550	17.500	17.900	5.967	3,830
2023-03-22	18.150	18.450	17.850	18.450	6.150	992
2023-03-21	17.700	18.200	17.700	18.100	6.033	1,919
2023-03-20	17.400	17.700	16.800	17.600	5.867	3,296
2023-03-17	17.400	17.700	16.900	17.000	5.667	3,716
2023-03-16	17.800	17.950	16.850	17.400	5.800	4,334
2023-03-15	17.150	17.750	16.750	17.000	5.667	5,063
2023-03-14	18.900	19.500	18.250	18.250	6.083	2,231
2023-03-13	18.050	18.900	18.000	18.000	6.000	5,483
2023-03-10	20.000	20.300	18.500	19.050	6.350	6,953
2023-03-09	19.500	20.400	19.500	19.800	6.600	1,811
2023-03-08	20.500	20.500	19.000	19.000	6.333	962
2023-03-07	20.000	20.500	19.550	20.250	6.750	2,054
2023-03-06	19.550	20.200	19.050	19.850	6.617	3,038
2023-03-03	19.100	20.000	19.100	19.550	6.517	908
2023-03-02	19.350	19.500	18.850	18.950	6.317	1,184
2023-03-01	19.100	19.350	18.650	19.350	6.450	2,237

← NewerPage 15 of 20 · 1,184 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.