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
2025-02-12	17.100	17.700	16.850	17.050	17.050	46,375
2025-02-11	17.800	18.200	17.100	17.100	17.100	18,407
2025-02-10	17.850	18.300	17.800	17.850	17.850	13,342
2025-02-07	18.100	19.000	17.500	18.250	18.250	29,215
2025-02-06	17.650	18.200	17.600	17.800	17.800	15,693
2025-02-05	18.300	18.300	17.800	17.850	17.850	9,878
2025-02-04	17.800	18.250	17.800	18.150	18.150	9,661
2025-02-03	18.050	18.050	17.500	17.850	17.850	45,704
2025-01-31	18.900	19.000	18.300	18.400	18.400	21,392
2025-01-30	18.850	19.000	18.550	18.600	18.600	60,286
2025-01-29	17.900	18.700	17.600	18.600	18.600	25,748
2025-01-28	18.450	18.650	17.350	17.850	17.850	35,344
2025-01-27	19.600	19.600	18.150	18.200	18.200	41,600
2025-01-24	20.200	20.750	19.350	19.700	19.700	19,843
2025-01-23	20.300	20.300	19.800	19.900	19.900	11,821
2025-01-22	19.550	20.300	19.500	20.150	20.150	29,624
2025-01-21	19.350	19.600	19.000	19.550	19.550	22,614
2025-01-20	19.700	20.000	19.000	19.200	19.200	13,777
2025-01-17	20.050	20.350	19.550	19.700	19.700	31,866
2025-01-16	20.250	20.500	19.850	20.100	20.100	26,044
2025-01-15	19.900	20.350	19.900	20.250	20.250	24,074
2025-01-14	19.800	19.900	19.350	19.850	19.850	25,624
2025-01-13	19.750	20.100	19.350	19.600	19.600	23,826
2025-01-10	20.050	20.250	19.100	19.900	19.900	22,481
2025-01-09	19.350	19.950	19.300	19.700	19.700	12,551
2025-01-08	19.700	19.850	18.850	19.450	19.450	10,767
2025-01-07	18.800	19.750	18.600	19.450	19.450	33,087
2025-01-06	18.400	19.000	18.400	18.700	18.700	16,533
2025-01-03	18.900	19.200	17.800	18.500	18.500	36,369
2025-01-02	18.850	19.300	18.500	18.950	18.950	55,971
2024-12-30	18.500	18.700	18.050	18.500	18.500	16,627
2024-12-27	18.500	18.600	18.000	18.500	18.500	71,753
2024-12-26	18.300	18.600	18.200	18.450	18.450	30,699
2024-12-24	18.200	18.600	18.050	18.200	18.200	4,807
2024-12-23	18.800	18.800	17.700	18.250	18.250	55,202
2024-12-20	18.450	18.600	17.850	18.400	18.400	71,872
2024-12-19	19.050	19.350	18.250	18.450	18.450	38,069
2024-12-18	20.350	20.350	19.150	19.350	19.350	35,454
2024-12-17	19.650	20.150	19.000	19.700	19.700	38,790
2024-12-16	19.900	20.200	19.550	19.850	19.850	69,290
2024-12-13	20.050	20.300	19.350	19.850	19.850	27,331
2024-12-12	19.850	20.150	19.550	19.950	19.950	36,478
2024-12-11	19.400	19.700	18.900	19.500	19.500	16,757
2024-12-10	19.250	19.900	19.250	19.450	19.450	21,924
2024-12-09	19.300	19.750	18.550	19.700	19.700	21,086
2024-12-06	18.700	19.650	18.350	18.700	18.700	26,439
2024-12-05	19.000	19.550	19.000	19.400	19.400	19,059
2024-12-04	19.600	19.700	18.600	19.000	19.000	29,473
2024-12-03	18.650	19.500	18.200	19.400	19.400	33,669
2024-12-02	18.800	18.800	18.250	18.450	18.450	26,595
2024-11-29	18.400	18.800	18.100	18.700	18.700	14,486
2024-11-28	18.550	18.950	18.400	18.750	18.750	22,352
2024-11-27	18.550	19.000	18.350	18.650	18.650	22,495
2024-11-26	19.700	19.700	18.300	18.550	18.550	43,225
2024-11-25	19.000	19.750	18.800	19.150	19.150	43,651
2024-11-22	17.750	19.300	17.750	19.100	19.100	64,903
2024-11-21	17.650	17.950	17.450	17.750	17.750	24,092
2024-11-20	17.350	17.900	17.100	17.600	17.600	25,933
2024-11-19	17.750	17.750	16.750	17.350	17.350	28,108
2024-11-15	17.050	17.500	16.500	16.800	16.800	22,229

← NewerPage 8 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.