Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,289.00 | 1,337.00 | 1,289.00 | 1,337.00 | 1,337.00 | 969 |
| 2026-10-15 | 1,292.67 | 1,300.00 | 1,288.38 | 1,293.54 | 1,293.54 | 512 |
| 2026-10-14 | 1,280.00 | 1,300.18 | 1,280.00 | 1,295.00 | 1,295.00 | 601 |
| 2026-10-13 | 1,268.00 | 1,281.18 | 1,264.88 | 1,268.52 | 1,268.52 | 2,953 |
| 2026-10-12 | 1,246.61 | 1,270.00 | 1,246.61 | 1,268.00 | 1,268.00 | 407 |
| 2026-10-09 | 1,210.00 | 1,260.00 | 1,210.00 | 1,219.00 | 1,219.00 | 496 |
| 2026-10-08 | 1,202.75 | 1,237.99 | 1,202.00 | 1,224.99 | 1,224.99 | 1,344 |
| 2026-10-07 | 1,180.00 | 1,190.99 | 1,169.63 | 1,169.63 | 1,169.63 | 841 |
| 2026-10-06 | 1,182.60 | 1,217.33 | 1,182.60 | 1,186.53 | 1,186.53 | 1,806 |
| 2026-10-05 | 1,165.00 | 1,213.58 | 1,165.00 | 1,198.41 | 1,198.41 | 201 |
| 2026-10-02 | 1,161.93 | 1,185.33 | 1,155.00 | 1,168.89 | 1,168.89 | 74,261 |
| 2026-10-01 | 1,185.76 | 1,201.79 | 1,177.98 | 1,186.63 | 1,186.63 | 1,307 |
| 2026-09-30 | 1,204.39 | 1,207.00 | 1,181.74 | 1,181.74 | 1,181.74 | 829 |
| 2026-09-29 | 1,200.00 | 1,209.99 | 1,160.01 | 1,209.99 | 1,209.99 | 2,447 |
| 2026-09-28 | 1,219.13 | 1,223.26 | 1,199.60 | 1,203.24 | 1,203.24 | 556 |
| 2026-09-25 | 1,201.98 | 1,216.80 | 1,185.00 | 1,194.20 | 1,194.20 | 816 |
| 2026-09-24 | 1,233.00 | 1,261.66 | 1,212.92 | 1,217.62 | 1,217.62 | 190,673 |
| 2026-09-23 | 1,206.99 | 1,247.99 | 1,203.43 | 1,232.99 | 1,232.99 | 2,751 |
| 2026-09-22 | 1,210.00 | 1,221.00 | 1,200.00 | 1,201.00 | 1,201.00 | 3,304 |
| 2026-09-21 | 1,258.00 | 1,258.00 | 1,203.99 | 1,208.45 | 1,208.45 | 534 |
| 2026-09-18 | 1,264.43 | 1,264.74 | 1,239.00 | 1,245.02 | 1,245.02 | 964 |
| 2026-09-17 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0 |
| 2026-09-15 | 1,340.00 | 1,359.99 | 1,336.86 | 1,342.00 | 1,342.00 | 627 |
| 2026-09-14 | 1,316.00 | 1,339.95 | 1,303.67 | 1,316.14 | 1,316.14 | 44,614 |
| 2026-09-11 | 1,310.85 | 1,310.85 | 1,295.38 | 1,295.38 | 1,295.38 | 783 |
| 2026-09-10 | 1,307.00 | 1,349.00 | 1,307.00 | 1,340.00 | 1,340.00 | 484 |
| 2026-09-09 | 1,300.00 | 1,304.10 | 1,268.00 | 1,268.00 | 1,268.00 | 336 |
| 2026-09-08 | 1,270.00 | 1,276.00 | 1,270.00 | 1,271.97 | 1,271.97 | 210 |
| 2026-09-07 | 1,211.00 | 1,240.00 | 1,211.00 | 1,240.00 | 1,240.00 | 31 |
| 2026-09-04 | 1,260.00 | 1,260.00 | 1,245.00 | 1,245.00 | 1,245.00 | 115 |
| 2026-09-03 | 1,327.00 | 1,327.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,892 |
| 2026-09-02 | 1,258.61 | 1,317.00 | 1,250.64 | 1,317.00 | 1,317.00 | 1,889 |
| 2026-09-01 | 1,241.21 | 1,275.23 | 1,241.21 | 1,258.61 | 1,258.61 | 4,700 |
| 2026-08-31 | 1,202.00 | 1,220.01 | 1,202.00 | 1,220.00 | 1,220.00 | 4,038 |
| 2026-08-28 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 0 |
| 2026-08-27 | 1,185.12 | 1,204.00 | 1,185.12 | 1,201.00 | 1,201.00 | 184 |
| 2026-08-26 | 1,184.89 | 1,184.89 | 1,146.70 | 1,165.89 | 1,165.89 | 9,829 |
| 2026-08-25 | 1,159.38 | 1,163.25 | 1,145.01 | 1,163.25 | 1,163.25 | 563 |
| 2026-08-24 | 1,170.00 | 1,193.48 | 1,170.00 | 1,190.01 | 1,190.01 | 1,470 |
| 2026-08-21 | 1,182.00 | 1,182.00 | 1,176.00 | 1,176.00 | 1,176.00 | 279 |
| 2026-08-20 | 1,207.00 | 1,220.00 | 1,200.38 | 1,200.38 | 1,200.38 | 144 |
| 2026-08-19 | 1,189.08 | 1,189.08 | 1,157.70 | 1,163.66 | 1,163.66 | 313 |
| 2026-08-18 | 1,231.00 | 1,238.15 | 1,189.00 | 1,189.08 | 1,189.08 | 1,184 |
| 2026-08-17 | 1,222.72 | 1,229.00 | 1,217.77 | 1,227.00 | 1,227.00 | 279 |
| 2026-08-14 | 1,165.00 | 1,172.82 | 1,162.00 | 1,164.50 | 1,164.50 | 50,303 |
| 2026-08-13 | 1,122.80 | 1,139.00 | 1,122.80 | 1,128.01 | 1,128.01 | 50,631 |
| 2026-08-12 | 1,130.00 | 1,139.98 | 1,123.41 | 1,128.00 | 1,128.00 | 42,129 |
| 2026-08-11 | 1,171.00 | 1,171.00 | 1,120.53 | 1,127.47 | 1,127.47 | 51,918 |
| 2026-08-10 | 1,150.00 | 1,183.01 | 1,150.00 | 1,171.22 | 1,171.22 | 40,789 |
| 2026-08-07 | 1,128.04 | 1,138.23 | 1,126.62 | 1,127.07 | 1,127.07 | 50,435 |
| 2026-08-06 | 1,130.70 | 1,145.98 | 1,130.70 | 1,144.85 | 1,144.85 | 50,660 |
| 2026-08-05 | 1,132.00 | 1,137.55 | 1,101.85 | 1,101.85 | 1,101.85 | 41,252 |
| 2026-08-04 | 1,185.00 | 1,185.00 | 1,127.94 | 1,144.53 | 1,144.53 | 31,896 |
| 2026-08-03 | 1,190.18 | 1,200.00 | 1,177.00 | 1,185.13 | 1,185.13 | 51,074 |
| 2026-07-31 | 1,205.00 | 1,231.61 | 1,191.82 | 1,219.92 | 1,219.92 | 42,300 |
| 2026-07-30 | 1,166.07 | 1,193.70 | 1,141.68 | 1,191.21 | 1,191.21 | 60,265 |
| 2026-07-29 | 1,168.50 | 1,169.25 | 1,150.18 | 1,153.13 | 1,153.13 | 52,801 |
| 2026-07-28 | 1,150.00 | 1,150.00 | 1,108.00 | 1,119.00 | 1,119.00 | 50,561 |
| 2026-07-27 | 1,197.50 | 1,197.50 | 1,154.05 | 1,154.05 | 1,154.05 | 75,022 |
| 2026-07-24 | 1,201.62 | 1,220.00 | 1,200.00 | 1,217.50 | 1,217.50 | 50,329 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.