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
2023-02-28	19.000	19.400	18.300	18.900	6.300	701
2023-02-27	18.300	19.250	18.100	19.000	6.333	3,947
2023-02-24	19.300	19.300	17.850	19.000	6.333	4,742
2023-02-23	18.400	19.200	18.100	19.200	6.400	3,317
2023-02-22	19.950	21.000	18.300	19.000	6.333	4,493
2023-02-17	19.000	19.000	18.000	18.950	6.317	2,273
2023-02-16	19.500	19.700	18.850	18.950	6.317	1,682
2023-02-15	19.500	19.950	19.000	19.300	6.433	1,790
2023-02-14	18.900	20.000	18.700	19.450	6.483	4,097
2023-02-13	17.800	19.000	17.800	18.550	6.183	4,898
2023-02-10	17.850	17.850	17.550	17.750	5.917	1,550
2023-02-09	17.200	17.900	17.200	17.700	5.900	4,913
2023-02-08	17.450	18.100	17.200	17.900	5.967	5,321
2023-02-07	15.800	17.400	15.700	16.750	5.583	2,714
2023-02-06	16.050	16.200	15.700	15.900	5.300	2,408
2023-02-03	15.600	17.200	15.600	16.200	5.400	1,277
2023-02-02	17.200	17.200	16.000	16.100	5.367	3,884
2023-02-01	16.950	17.250	16.100	17.250	5.750	3,563
2023-01-31	16.050	16.950	16.050	16.950	5.650	1,046
2023-01-30	17.000	17.150	16.200	16.250	5.417	1,490
2023-01-27	17.500	17.750	16.900	17.000	5.667	3,311
2023-01-26	17.550	17.550	16.700	17.000	5.667	1,022
2023-01-25	16.650	17.400	16.650	17.300	5.767	3,167
2023-01-24	17.700	17.700	16.400	16.550	5.517	1,802
2023-01-23	16.000	17.500	16.000	17.100	5.700	1,292
2023-01-20	17.600	17.700	16.250	16.350	5.450	980
2023-01-19	16.200	17.000	15.300	17.000	5.667	998
2023-01-18	17.050	18.500	16.400	16.500	5.500	7,553
2023-01-17	16.800	18.200	16.800	17.050	5.683	5,543
2023-01-16	17.000	18.000	17.000	17.000	5.667	1,958
2023-01-13	16.000	17.000	15.800	17.000	5.667	6,056
2023-01-12	16.200	16.850	16.200	16.500	5.500	5,921
2023-01-11	16.150	16.750	16.000	16.100	5.367	680
2023-01-10	15.750	16.200	15.750	16.150	5.383	140
2023-01-09	15.500	16.500	15.500	15.750	5.250	1,334
2023-01-06	15.500	16.000	15.250	15.250	5.083	863
2023-01-05	14.200	14.200	14.200	14.200	4.733	0
2023-01-04	14.700	14.700	13.750	14.200	4.733	686
2023-01-03	16.200	16.300	15.000	15.050	5.017	1,067
2023-01-02	16.500	16.700	15.500	16.150	5.383	1,205
2022-12-30	16.000	16.300	16.000	16.000	5.333	104
2022-12-29	15.700	16.400	15.400	16.000	5.333	485
2022-12-28	15.350	16.000	15.000	16.000	5.333	1,112
2022-12-27	16.500	17.300	15.300	15.350	5.117	752
2022-12-26	15.350	16.700	15.000	16.500	5.500	773
2022-12-23	15.000	16.000	14.750	16.000	5.333	25,286
2022-12-22	15.000	15.050	14.150	15.000	5.000	4,232
2022-12-21	14.000	15.000	14.000	14.850	4.950	18,395
2022-12-20	13.500	14.650	13.500	14.500	4.833	161
2022-12-19	13.300	14.500	13.300	14.400	4.800	1,403
2022-12-16	13.000	13.300	13.000	13.300	4.433	248
2022-12-15	13.100	13.400	12.800	13.400	4.467	200
2022-12-14	12.800	13.500	12.550	13.150	4.383	1,316
2022-12-13	13.000	13.350	12.700	12.700	4.233	506
2022-12-12	11.950	12.300	11.800	12.300	4.100	119
2022-12-07	13.500	14.000	13.000	13.150	4.383	3,683
2022-12-06	14.000	14.250	13.200	13.200	4.400	2,777
2022-12-05	14.500	14.600	13.800	13.900	4.633	5,615
2022-12-02	14.450	14.900	14.100	14.900	4.967	803
2022-12-01	15.000	15.000	14.300	15.000	5.000	521

← NewerPage 16 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.