Vista Energy, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-03-04 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-03-03 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-03-02 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-02-25 | 42.000 | 42.000 | 42.000 | 42.000 | 2.800 | 0 |
| 2022-02-24 | 41.000 | 43.001 | 40.001 | 42.000 | 2.800 | 4,574 |
| 2021-12-13 | 30.350 | 30.350 | 29.000 | 29.600 | 1.973 | 2,459 |
| 2021-12-10 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-09 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-07 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-06 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-03 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-02 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-12-01 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-30 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-29 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-26 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-25 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-24 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-23 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-19 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-18 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-17 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-16 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-15 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-12 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-11 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-10 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-09 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-08 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-05 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-04 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-03 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-02 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-11-01 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-29 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-28 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-27 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-26 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-25 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-22 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-21 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-20 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-19 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-18 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-15 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
| 2021-10-14 | 21.450 | 21.450 | 21.450 | 21.450 | 1.430 | 0 |
← NewerPage 20 of 20 · 1,187 trading days
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.