Vista Energy, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 15.200 | 15.200 | 14.500 | 14.700 | 4.900 | 1,136 |
| 2022-11-29 | 14.600 | 14.900 | 14.600 | 14.900 | 4.967 | 62 |
| 2022-11-28 | 14.200 | 14.350 | 13.600 | 14.000 | 4.667 | 719 |
| 2022-11-25 | 14.250 | 14.650 | 14.250 | 14.650 | 4.883 | 35 |
| 2022-11-24 | 14.000 | 14.150 | 13.200 | 13.500 | 4.500 | 674 |
| 2022-11-23 | 13.600 | 14.100 | 13.500 | 13.600 | 4.533 | 3,146 |
| 2022-11-22 | 13.950 | 13.950 | 13.400 | 13.550 | 4.517 | 551 |
| 2022-11-18 | 14.400 | 14.400 | 13.600 | 13.950 | 4.650 | 2,081 |
| 2022-11-17 | 14.300 | 14.300 | 13.800 | 13.900 | 4.633 | 458 |
| 2022-11-16 | 74.000 | 74.100 | 70.001 | 71.201 | 4.747 | 1,589 |
| 2022-11-15 | 75.500 | 75.600 | 72.000 | 75.000 | 5.000 | 4,094 |
| 2022-11-14 | 72.900 | 76.001 | 72.900 | 75.300 | 5.020 | 2,609 |
| 2022-11-11 | 70.001 | 72.900 | 69.000 | 69.200 | 4.613 | 1,619 |
| 2022-11-10 | 69.500 | 70.800 | 69.500 | 70.700 | 4.713 | 434 |
| 2022-11-09 | 69.000 | 71.000 | 68.100 | 68.201 | 4.547 | 2,459 |
| 2022-11-08 | 72.900 | 72.900 | 70.400 | 71.100 | 4.740 | 1,154 |
| 2022-11-07 | 72.500 | 72.500 | 72.000 | 72.000 | 4.800 | 3,824 |
| 2022-11-04 | 73.001 | 73.500 | 71.300 | 71.300 | 4.753 | 9,374 |
| 2022-11-03 | 73.200 | 73.200 | 72.000 | 72.500 | 4.833 | 464 |
| 2022-11-02 | 71.000 | 73.301 | 70.901 | 73.200 | 4.880 | 779 |
| 2022-11-01 | 69.500 | 72.000 | 69.300 | 71.201 | 4.747 | 1,874 |
| 2022-10-31 | 68.000 | 70.200 | 68.000 | 70.200 | 4.680 | 3,359 |
| 2022-10-28 | 67.301 | 68.000 | 65.700 | 68.000 | 4.533 | 2,354 |
| 2022-10-27 | 71.100 | 72.000 | 68.501 | 70.001 | 4.667 | 944 |
| 2022-10-26 | 71.000 | 75.000 | 67.700 | 71.100 | 4.740 | 2,339 |
| 2022-10-25 | 67.001 | 68.100 | 67.001 | 68.000 | 4.533 | 1,034 |
| 2022-10-24 | 64.601 | 67.001 | 64.001 | 67.001 | 4.467 | 2,009 |
| 2022-10-21 | 65.000 | 65.900 | 64.400 | 65.900 | 4.393 | 1,259 |
| 2022-10-20 | 63.300 | 66.000 | 60.000 | 60.000 | 4.000 | 794 |
| 2022-10-19 | 59.900 | 62.100 | 59.900 | 62.100 | 4.140 | 3,449 |
| 2022-10-18 | 60.000 | 60.000 | 59.000 | 59.700 | 3.980 | 1,394 |
| 2022-10-17 | 60.500 | 61.001 | 60.000 | 60.300 | 4.020 | 374 |
| 2022-10-14 | 59.700 | 60.500 | 59.000 | 59.000 | 3.933 | 1,409 |
| 2022-10-13 | 62.000 | 62.000 | 61.001 | 61.400 | 4.093 | 1,844 |
| 2022-10-12 | 57.701 | 59.400 | 56.100 | 58.100 | 3.873 | 7,394 |
| 2022-10-11 | 58.500 | 61.200 | 56.000 | 56.400 | 3.760 | 5,609 |
| 2022-10-06 | 59.801 | 62.400 | 58.001 | 61.200 | 4.080 | 8,384 |
| 2022-10-05 | 55.001 | 59.700 | 55.001 | 59.700 | 3.980 | 9,299 |
| 2022-10-04 | 51.000 | 54.000 | 51.000 | 53.201 | 3.547 | 539 |
| 2022-10-03 | 50.100 | 52.400 | 50.100 | 51.500 | 3.433 | 419 |
| 2022-09-30 | 48.000 | 49.500 | 48.000 | 49.250 | 3.283 | 809 |
| 2022-09-29 | 48.000 | 48.500 | 48.000 | 48.500 | 3.233 | 299 |
| 2022-09-28 | 48.000 | 48.500 | 46.100 | 46.100 | 3.073 | 1,034 |
| 2022-09-27 | 45.000 | 46.500 | 43.500 | 45.500 | 3.033 | 719 |
| 2022-09-26 | 44.850 | 44.850 | 42.000 | 42.000 | 2.800 | 374 |
| 2022-09-23 | 45.000 | 46.001 | 45.000 | 45.000 | 3.000 | 2,279 |
| 2022-09-22 | 50.000 | 50.000 | 47.501 | 47.501 | 3.167 | 719 |
| 2022-09-21 | 49.200 | 49.200 | 46.451 | 48.500 | 3.233 | 389 |
| 2022-09-20 | 51.900 | 51.900 | 50.201 | 51.800 | 3.453 | 239 |
| 2022-09-19 | 52.001 | 52.001 | 52.001 | 52.001 | 3.467 | 104 |
| 2022-09-16 | 50.501 | 51.101 | 49.500 | 49.500 | 3.300 | 854 |
| 2022-09-15 | 52.301 | 52.700 | 50.501 | 50.501 | 3.367 | 809 |
| 2022-09-14 | 54.401 | 54.401 | 51.500 | 52.301 | 3.487 | 449 |
| 2022-09-13 | 54.000 | 56.000 | 54.000 | 54.000 | 3.600 | 1,394 |
| 2022-09-12 | 53.000 | 53.801 | 53.000 | 53.801 | 3.587 | 299 |
| 2022-09-09 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-09-08 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-09-07 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-09-06 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-09-05 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
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.