Vista Energy, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.650 | 17.300 | 16.400 | 17.250 | 17.250 | 17,879 |
| 2024-11-13 | 16.750 | 16.850 | 16.300 | 16.800 | 16.800 | 27,747 |
| 2024-11-12 | 16.650 | 16.800 | 16.000 | 16.550 | 16.550 | 29,348 |
| 2024-11-11 | 16.200 | 16.450 | 15.900 | 16.400 | 16.400 | 29,667 |
| 2024-11-08 | 16.650 | 17.300 | 16.050 | 16.300 | 16.300 | 35,510 |
| 2024-11-07 | 17.550 | 17.550 | 16.600 | 16.900 | 16.900 | 30,757 |
| 2024-11-06 | 17.750 | 17.750 | 17.050 | 17.200 | 17.200 | 12,198 |
| 2024-11-05 | 17.350 | 18.000 | 17.200 | 17.250 | 17.250 | 14,803 |
| 2024-11-04 | 17.000 | 17.450 | 17.000 | 17.400 | 17.400 | 14,466 |
| 2024-11-01 | 17.100 | 17.200 | 16.850 | 16.950 | 16.950 | 17,193 |
| 2024-10-31 | 17.200 | 17.450 | 16.850 | 17.100 | 17.100 | 55,932 |
| 2024-10-30 | 17.300 | 17.350 | 17.150 | 17.300 | 17.300 | 22,723 |
| 2024-10-29 | 17.650 | 17.700 | 17.250 | 17.300 | 17.300 | 26,959 |
| 2024-10-28 | 18.000 | 18.100 | 17.400 | 17.700 | 17.700 | 24,736 |
| 2024-10-25 | 17.000 | 18.050 | 17.000 | 18.000 | 18.000 | 51,841 |
| 2024-10-24 | 16.600 | 16.850 | 16.200 | 16.750 | 16.750 | 29,260 |
| 2024-10-23 | 16.250 | 16.350 | 16.050 | 16.300 | 16.300 | 15,952 |
| 2024-10-22 | 16.850 | 16.850 | 16.150 | 16.350 | 16.350 | 26,836 |
| 2024-10-21 | 17.100 | 17.100 | 16.500 | 16.700 | 16.700 | 32,050 |
| 2024-10-18 | 16.850 | 16.900 | 16.450 | 16.650 | 16.650 | 19,816 |
| 2024-10-17 | 16.400 | 16.950 | 16.250 | 16.900 | 16.900 | 15,464 |
| 2024-10-16 | 16.700 | 16.750 | 16.050 | 16.100 | 16.100 | 40,271 |
| 2024-10-15 | 16.500 | 17.350 | 16.300 | 16.850 | 16.850 | 25,572 |
| 2024-10-14 | 17.250 | 17.250 | 16.700 | 16.950 | 16.950 | 18,891 |
| 2024-10-10 | 17.200 | 17.350 | 16.900 | 17.150 | 17.150 | 21,639 |
| 2024-10-09 | 16.500 | 17.150 | 16.350 | 17.050 | 17.050 | 19,658 |
| 2024-10-08 | 16.300 | 16.550 | 16.000 | 16.400 | 16.400 | 32,849 |
| 2024-10-07 | 16.550 | 16.750 | 16.400 | 16.550 | 16.550 | 21,740 |
| 2024-10-04 | 16.800 | 16.800 | 16.300 | 16.700 | 16.700 | 24,726 |
| 2024-10-03 | 15.950 | 16.850 | 15.950 | 16.800 | 16.800 | 48,583 |
| 2024-10-02 | 15.850 | 16.150 | 15.450 | 15.600 | 15.600 | 16,472 |
| 2024-10-01 | 15.200 | 15.700 | 15.000 | 15.500 | 15.500 | 22,901 |
| 2024-09-30 | 15.400 | 15.450 | 14.850 | 15.100 | 15.100 | 38,095 |
| 2024-09-27 | 16.200 | 16.200 | 15.400 | 15.750 | 15.750 | 22,439 |
| 2024-09-26 | 15.900 | 15.900 | 15.200 | 15.700 | 15.700 | 68,445 |
| 2024-09-25 | 16.950 | 17.500 | 16.350 | 16.550 | 16.550 | 9,120 |
| 2024-09-24 | 16.500 | 17.000 | 16.500 | 16.950 | 16.950 | 22,527 |
| 2024-09-23 | 16.800 | 16.800 | 16.050 | 16.250 | 16.250 | 14,307 |
| 2024-09-20 | 16.100 | 16.250 | 15.800 | 16.200 | 16.200 | 7,615 |
| 2024-09-19 | 16.200 | 16.300 | 15.800 | 16.300 | 16.300 | 11,881 |
| 2024-09-18 | 16.300 | 16.350 | 15.750 | 16.000 | 16.000 | 14,891 |
| 2024-09-17 | 16.000 | 16.350 | 16.000 | 16.300 | 16.300 | 9,279 |
| 2024-09-16 | 16.450 | 16.450 | 16.000 | 16.400 | 16.400 | 20,432 |
| 2024-09-13 | 16.100 | 16.300 | 16.000 | 16.200 | 16.200 | 14,664 |
| 2024-09-12 | 15.900 | 16.000 | 15.550 | 15.900 | 15.900 | 10,866 |
| 2024-09-11 | 15.600 | 16.200 | 15.200 | 15.550 | 15.550 | 18,511 |
| 2024-09-10 | 16.000 | 16.000 | 15.050 | 15.550 | 15.550 | 63,449 |
| 2024-09-09 | 16.550 | 16.650 | 16.100 | 16.300 | 16.300 | 12,242 |
| 2024-09-06 | 16.800 | 17.000 | 16.000 | 16.300 | 16.300 | 11,703 |
| 2024-09-05 | 16.750 | 17.000 | 16.350 | 16.500 | 16.500 | 12,532 |
| 2024-09-04 | 17.250 | 17.550 | 16.750 | 16.750 | 16.750 | 12,519 |
| 2024-09-03 | 16.800 | 17.700 | 16.550 | 16.750 | 16.750 | 32,453 |
| 2024-09-02 | 17.400 | 18.500 | 17.400 | 18.050 | 18.050 | 7,810 |
| 2024-08-30 | 17.600 | 17.800 | 17.400 | 17.750 | 17.750 | 10,293 |
| 2024-08-29 | 17.300 | 17.550 | 17.050 | 17.500 | 17.500 | 10,301 |
| 2024-08-28 | 17.250 | 17.350 | 17.000 | 17.050 | 17.050 | 7,636 |
| 2024-08-27 | 17.250 | 17.300 | 17.000 | 17.150 | 17.150 | 5,079 |
| 2024-08-26 | 17.150 | 17.500 | 17.050 | 17.100 | 17.100 | 9,663 |
| 2024-08-23 | 16.350 | 16.800 | 16.250 | 16.650 | 16.650 | 8,646 |
| 2024-08-22 | 16.550 | 16.550 | 16.100 | 16.150 | 16.150 | 9,758 |
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.