Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 938.60 | 950.00 | 938.60 | 939.81 | 939.81 | 35,321 |
| 2024-08-21 | 962.51 | 962.51 | 937.00 | 937.01 | 937.01 | 36,306 |
| 2024-08-20 | 937.00 | 959.00 | 937.00 | 950.25 | 950.25 | 40,447 |
| 2024-08-19 | 920.01 | 934.73 | 920.01 | 920.21 | 920.21 | 40,293 |
| 2024-08-16 | 920.00 | 937.05 | 920.00 | 925.70 | 925.70 | 60,421 |
| 2024-08-15 | 915.00 | 949.98 | 910.00 | 930.00 | 930.00 | 93,808 |
| 2024-08-14 | 926.50 | 933.48 | 916.20 | 925.00 | 925.00 | 61,341 |
| 2024-08-13 | 926.00 | 933.00 | 921.00 | 930.77 | 930.77 | 60,281 |
| 2024-08-12 | 873.19 | 929.96 | 873.00 | 925.00 | 925.00 | 131,688 |
| 2024-08-09 | 851.00 | 873.19 | 847.04 | 873.19 | 873.19 | 130,104 |
| 2024-08-08 | 835.00 | 855.76 | 835.00 | 851.12 | 851.12 | 46,788 |
| 2024-08-07 | 870.00 | 870.00 | 825.00 | 828.00 | 828.00 | 7,196 |
| 2024-08-06 | 760.00 | 890.00 | 760.00 | 890.00 | 890.00 | 1,073 |
| 2024-08-05 | 790.00 | 790.00 | 740.00 | 781.01 | 781.01 | 6,978 |
| 2024-08-02 | 773.00 | 809.99 | 767.00 | 809.99 | 809.99 | 238 |
| 2024-08-01 | 840.00 | 840.00 | 798.75 | 805.50 | 805.50 | 215 |
| 2024-07-31 | 801.01 | 838.00 | 801.01 | 838.00 | 838.00 | 446 |
| 2024-07-30 | 820.00 | 820.00 | 782.50 | 795.49 | 795.49 | 1,448 |
| 2024-07-29 | 832.00 | 834.97 | 806.00 | 827.99 | 827.99 | 1,029 |
| 2024-07-26 | 864.36 | 864.36 | 819.49 | 844.00 | 844.00 | 1,202 |
| 2024-07-25 | 826.00 | 879.88 | 800.02 | 879.88 | 879.88 | 202 |
| 2024-07-24 | 869.99 | 869.99 | 826.00 | 826.00 | 826.00 | 244 |
| 2024-07-23 | 856.50 | 861.00 | 856.50 | 861.00 | 861.00 | 59 |
| 2024-07-22 | 878.88 | 878.88 | 848.01 | 850.01 | 850.01 | 1,328 |
| 2024-07-19 | 869.60 | 890.00 | 869.60 | 870.00 | 870.00 | 426 |
| 2024-07-18 | 825.00 | 855.00 | 825.00 | 855.00 | 855.00 | 359 |
| 2024-07-17 | 836.44 | 836.44 | 820.00 | 829.99 | 829.99 | 337 |
| 2024-07-16 | 820.00 | 839.66 | 820.00 | 830.00 | 830.00 | 780 |
| 2024-07-15 | 834.00 | 870.00 | 818.00 | 818.00 | 818.00 | 1,463 |
| 2024-07-12 | 835.00 | 845.00 | 831.00 | 840.00 | 840.00 | 302 |
| 2024-07-11 | 843.83 | 843.83 | 825.03 | 825.03 | 825.03 | 100,256 |
| 2024-07-10 | 810.01 | 827.50 | 810.01 | 827.50 | 827.50 | 274 |
| 2024-07-09 | 844.87 | 844.87 | 795.00 | 799.99 | 799.99 | 671 |
| 2024-07-08 | 815.21 | 832.00 | 808.40 | 816.33 | 816.33 | 143,299 |
| 2024-07-05 | 830.00 | 830.00 | 814.00 | 814.95 | 814.95 | 10,847 |
| 2024-07-04 | 849.99 | 849.99 | 849.99 | 849.99 | 849.99 | 0 |
| 2024-07-03 | 830.00 | 849.99 | 819.90 | 849.99 | 849.99 | 5,007 |
| 2024-07-02 | 815.00 | 830.02 | 815.00 | 829.02 | 829.02 | 220 |
| 2024-07-01 | 817.31 | 818.00 | 801.08 | 810.00 | 810.00 | 281 |
| 2024-06-28 | 842.59 | 842.59 | 842.59 | 842.59 | 842.59 | 0 |
| 2024-06-27 | 839.69 | 846.08 | 826.04 | 842.59 | 842.59 | 382 |
| 2024-06-26 | 838.00 | 838.00 | 814.23 | 826.99 | 826.99 | 289 |
| 2024-06-25 | 788.42 | 837.99 | 788.42 | 837.99 | 837.99 | 1,340 |
| 2024-06-24 | 780.01 | 809.78 | 776.00 | 780.01 | 780.01 | 2,410 |
| 2024-06-21 | 789.37 | 803.40 | 772.00 | 784.27 | 784.27 | 1,174 |
| 2024-06-20 | 786.03 | 799.98 | 786.03 | 799.98 | 799.98 | 2,125 |
| 2024-06-19 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 0 |
| 2024-06-18 | 784.42 | 792.00 | 782.01 | 784.00 | 784.00 | 3,335 |
| 2024-06-17 | 809.72 | 809.72 | 770.00 | 792.00 | 792.00 | 1,544 |
| 2024-06-14 | 809.44 | 809.44 | 796.50 | 798.53 | 798.53 | 85,118 |
| 2024-06-13 | 862.58 | 862.58 | 795.00 | 807.04 | 807.04 | 202,383 |
| 2024-06-12 | 821.00 | 842.99 | 820.00 | 824.48 | 824.48 | 151,595 |
| 2024-06-11 | 813.88 | 813.88 | 800.00 | 802.11 | 802.11 | 12,208 |
| 2024-06-10 | 783.83 | 818.20 | 783.83 | 803.01 | 803.01 | 2,834 |
| 2024-06-07 | 762.80 | 796.00 | 762.80 | 781.30 | 781.30 | 2,406 |
| 2024-06-06 | 743.00 | 762.54 | 739.61 | 762.54 | 762.54 | 1,089 |
| 2024-06-05 | 770.40 | 770.40 | 740.00 | 745.00 | 745.00 | 101,923 |
| 2024-06-04 | 818.28 | 818.28 | 751.24 | 769.96 | 769.96 | 104,552 |
| 2024-06-03 | 834.00 | 834.00 | 813.03 | 830.74 | 830.74 | 945 |
| 2024-05-31 | 823.40 | 834.00 | 817.15 | 817.15 | 817.15 | 1,986 |
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.