Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 790.00 | 834.00 | 790.00 | 825.01 | 825.01 | 120,837 |
| 2024-05-29 | 770.70 | 784.00 | 770.70 | 784.00 | 784.00 | 829 |
| 2024-05-28 | 754.00 | 775.53 | 754.00 | 774.26 | 774.26 | 18,123 |
| 2024-05-27 | 738.12 | 740.50 | 738.12 | 740.50 | 740.50 | 95 |
| 2024-05-24 | 761.85 | 787.00 | 740.00 | 741.00 | 741.00 | 420,279 |
| 2024-05-23 | 772.01 | 784.00 | 750.10 | 751.55 | 751.55 | 288,423 |
| 2024-05-22 | 817.50 | 817.50 | 768.00 | 772.00 | 772.00 | 9,726 |
| 2024-05-21 | 809.94 | 821.00 | 809.94 | 817.49 | 817.49 | 120,641 |
| 2024-05-20 | 802.75 | 811.00 | 801.45 | 807.60 | 807.60 | 120,833 |
| 2024-05-17 | 796.00 | 797.00 | 788.00 | 793.07 | 793.07 | 93,230 |
| 2024-05-16 | 790.21 | 797.68 | 789.73 | 796.95 | 796.95 | 117,403 |
| 2024-05-15 | 790.00 | 808.08 | 780.00 | 805.74 | 805.74 | 101,074 |
| 2024-05-14 | 773.53 | 794.57 | 753.70 | 789.99 | 789.99 | 121,863 |
| 2024-05-13 | 760.00 | 760.00 | 751.00 | 751.00 | 751.00 | 75,040 |
| 2024-05-10 | 772.04 | 782.50 | 761.00 | 763.00 | 763.00 | 75,346 |
| 2024-05-09 | 789.00 | 799.99 | 770.20 | 779.31 | 779.31 | 75,121 |
| 2024-05-08 | 789.00 | 799.99 | 778.00 | 778.00 | 778.00 | 57,799 |
| 2024-05-07 | 774.00 | 788.99 | 774.00 | 785.51 | 785.51 | 50,538 |
| 2024-05-06 | 761.70 | 775.78 | 750.01 | 750.01 | 750.01 | 50,107 |
| 2024-05-03 | 729.06 | 735.00 | 720.01 | 727.00 | 727.00 | 1,253 |
| 2024-05-02 | 740.00 | 755.00 | 725.00 | 725.00 | 725.00 | 71 |
| 2024-04-30 | 748.00 | 760.00 | 740.02 | 750.00 | 750.00 | 4,361 |
| 2024-04-29 | 757.05 | 757.05 | 730.00 | 740.00 | 740.00 | 124 |
| 2024-04-26 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 61 |
| 2024-04-25 | 720.00 | 745.00 | 720.00 | 745.00 | 745.00 | 2,872 |
| 2024-04-24 | 750.98 | 760.00 | 740.00 | 740.00 | 740.00 | 1,206 |
| 2024-04-23 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 295 |
| 2024-04-22 | 722.00 | 748.00 | 722.00 | 748.00 | 748.00 | 163 |
| 2024-04-19 | 709.00 | 720.00 | 709.00 | 720.00 | 720.00 | 62 |
| 2024-04-18 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 5 |
| 2024-04-17 | 722.00 | 722.00 | 707.00 | 708.00 | 708.00 | 134 |
| 2024-04-16 | 714.99 | 722.00 | 707.00 | 722.00 | 722.00 | 56 |
| 2024-04-15 | 725.00 | 728.91 | 700.00 | 718.00 | 718.00 | 131 |
| 2024-04-12 | 700.02 | 729.00 | 700.00 | 728.91 | 728.91 | 264 |
| 2024-04-11 | 710.00 | 722.00 | 710.00 | 722.00 | 722.00 | 109 |
| 2024-04-10 | 708.00 | 729.24 | 708.00 | 710.00 | 710.00 | 110 |
| 2024-04-09 | 726.25 | 726.25 | 695.00 | 700.00 | 700.00 | 310 |
| 2024-04-08 | 697.99 | 740.00 | 697.99 | 740.00 | 740.00 | 59 |
| 2024-04-05 | 681.00 | 709.95 | 650.00 | 701.00 | 701.00 | 1,603 |
| 2024-04-04 | 681.98 | 681.98 | 681.98 | 681.98 | 681.98 | 0 |
| 2024-04-03 | 681.98 | 681.98 | 681.98 | 681.98 | 681.98 | 0 |
| 2024-04-02 | 688.50 | 688.50 | 680.00 | 681.98 | 681.98 | 92 |
| 2024-04-01 | 690.00 | 695.00 | 690.00 | 695.00 | 695.00 | 292 |
| 2024-03-27 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | 0 |
| 2024-03-26 | 720.00 | 720.00 | 691.00 | 691.00 | 691.00 | 148 |
| 2024-03-25 | 720.00 | 720.50 | 720.00 | 720.50 | 720.50 | 193 |
| 2024-03-22 | 734.00 | 734.00 | 720.00 | 720.00 | 720.00 | 143 |
| 2024-03-21 | 730.00 | 731.00 | 720.00 | 720.00 | 720.00 | 2,904 |
| 2024-03-20 | 729.50 | 729.50 | 713.70 | 715.00 | 715.00 | 527 |
| 2024-03-19 | 710.00 | 730.00 | 708.50 | 715.00 | 715.00 | 11,071 |
| 2024-03-15 | 674.69 | 674.69 | 671.00 | 674.00 | 674.00 | 231 |
| 2024-03-14 | 672.67 | 675.00 | 660.00 | 663.00 | 663.00 | 500 |
| 2024-03-13 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | 273 |
| 2024-03-12 | 615.00 | 664.35 | 615.00 | 664.35 | 664.35 | 748 |
| 2024-03-11 | 654.90 | 654.90 | 605.00 | 620.00 | 620.00 | 713 |
| 2024-03-08 | 615.00 | 683.40 | 609.05 | 648.90 | 648.90 | 9,250 |
| 2024-03-07 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2024-03-06 | 615.00 | 635.00 | 614.00 | 635.00 | 635.00 | 625 |
| 2024-03-05 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 39 |
| 2024-03-04 | 636.88 | 638.87 | 614.99 | 620.00 | 620.00 | 3,181 |
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.