Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 614.99 | 645.00 | 614.99 | 637.01 | 637.01 | 20,744 |
| 2024-02-29 | 600.00 | 620.00 | 600.00 | 600.00 | 600.00 | 153 |
| 2024-02-28 | 611.95 | 615.00 | 609.88 | 615.00 | 615.00 | 300,195 |
| 2024-02-27 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 10 |
| 2024-02-26 | 615.00 | 616.00 | 615.00 | 615.00 | 615.00 | 215 |
| 2024-02-23 | 616.00 | 616.00 | 590.00 | 612.00 | 612.00 | 635 |
| 2024-02-22 | 620.00 | 649.00 | 620.00 | 620.05 | 620.05 | 600 |
| 2024-02-21 | 592.00 | 600.00 | 590.00 | 600.00 | 600.00 | 351 |
| 2024-02-20 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 92 |
| 2024-02-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 50 |
| 2024-02-16 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 843 |
| 2024-02-15 | 547.35 | 559.00 | 547.35 | 547.50 | 547.50 | 141 |
| 2024-02-14 | 540.00 | 540.00 | 525.00 | 540.00 | 540.00 | 552 |
| 2024-02-13 | 522.00 | 525.00 | 522.00 | 525.00 | 525.00 | 17 |
| 2024-02-12 | 525.00 | 530.00 | 515.01 | 530.00 | 530.00 | 225 |
| 2024-02-09 | 535.01 | 535.01 | 530.00 | 530.00 | 530.00 | 156 |
| 2024-02-08 | 565.00 | 565.00 | 535.00 | 535.00 | 535.00 | 150,105 |
| 2024-02-07 | 547.00 | 547.00 | 546.77 | 547.00 | 547.00 | 7,273 |
| 2024-02-06 | 556.74 | 565.00 | 535.00 | 547.00 | 547.00 | 964 |
| 2024-02-02 | 551.00 | 565.15 | 551.00 | 565.15 | 565.15 | 177 |
| 2024-02-01 | 548.83 | 565.80 | 548.83 | 565.80 | 565.80 | 26 |
| 2024-01-31 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | 0 |
| 2024-01-30 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | 16 |
| 2024-01-29 | 520.00 | 575.00 | 500.00 | 560.00 | 560.00 | 2,104 |
| 2024-01-26 | 560.00 | 566.00 | 560.00 | 566.00 | 566.00 | 205 |
| 2024-01-25 | 560.00 | 560.00 | 535.00 | 560.00 | 560.00 | 353 |
| 2024-01-24 | 549.00 | 550.00 | 540.00 | 550.00 | 550.00 | 152 |
| 2024-01-23 | 535.01 | 550.00 | 535.01 | 549.95 | 549.95 | 21,706 |
| 2024-01-22 | 540.00 | 545.00 | 537.00 | 537.00 | 537.00 | 103 |
| 2024-01-19 | 530.92 | 541.00 | 530.00 | 535.20 | 535.20 | 331 |
| 2024-01-18 | 523.94 | 530.00 | 510.00 | 512.00 | 512.00 | 166 |
| 2024-01-17 | 529.98 | 535.00 | 510.00 | 528.58 | 528.58 | 323 |
| 2024-01-16 | 518.00 | 533.50 | 518.00 | 533.50 | 533.50 | 153 |
| 2024-01-15 | 519.60 | 519.60 | 518.00 | 518.00 | 518.00 | 110 |
| 2024-01-12 | 507.00 | 520.00 | 500.00 | 520.00 | 520.00 | 528 |
| 2024-01-11 | 497.00 | 500.00 | 490.00 | 500.00 | 500.00 | 271 |
| 2024-01-10 | 501.00 | 503.01 | 495.00 | 495.00 | 495.00 | 323 |
| 2024-01-09 | 506.87 | 520.00 | 497.04 | 500.01 | 500.01 | 251 |
| 2024-01-08 | 491.02 | 500.00 | 490.00 | 497.00 | 497.00 | 183 |
| 2024-01-05 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 199 |
| 2024-01-04 | 515.00 | 515.00 | 509.00 | 510.01 | 510.01 | 174 |
| 2024-01-03 | 487.21 | 525.00 | 487.21 | 519.98 | 519.98 | 602 |
| 2024-01-02 | 505.00 | 505.00 | 487.00 | 487.00 | 487.00 | 318 |
| 2023-12-29 | 496.00 | 520.00 | 496.00 | 499.00 | 499.00 | 204 |
| 2023-12-28 | 505.12 | 505.12 | 499.00 | 499.00 | 499.00 | 304 |
| 2023-12-27 | 506.00 | 509.99 | 505.00 | 509.99 | 509.99 | 721 |
| 2023-12-26 | 509.93 | 519.99 | 509.93 | 510.79 | 510.79 | 609 |
| 2023-12-22 | 510.00 | 516.95 | 508.95 | 509.51 | 509.51 | 833 |
| 2023-12-21 | 535.50 | 545.00 | 520.16 | 532.04 | 532.04 | 459 |
| 2023-12-20 | 529.00 | 535.50 | 529.00 | 530.00 | 530.00 | 353 |
| 2023-12-19 | 522.84 | 524.95 | 522.84 | 524.95 | 524.95 | 226 |
| 2023-12-18 | 499.99 | 525.00 | 499.99 | 524.95 | 524.95 | 1,790 |
| 2023-12-15 | 495.00 | 511.43 | 480.01 | 506.00 | 506.00 | 12,521 |
| 2023-12-14 | 510.00 | 510.00 | 495.00 | 495.00 | 495.00 | 1,129 |
| 2023-12-13 | 520.00 | 520.00 | 494.95 | 505.00 | 505.00 | 2,007 |
| 2023-12-11 | 515.02 | 520.05 | 500.00 | 520.00 | 520.00 | 5,754 |
| 2023-12-08 | 520.00 | 549.00 | 515.00 | 526.00 | 526.00 | 1,632 |
| 2023-12-07 | 530.05 | 530.05 | 520.00 | 520.00 | 520.00 | 276 |
| 2023-12-06 | 520.10 | 530.10 | 500.00 | 515.00 | 515.00 | 1,087 |
| 2023-12-05 | 525.00 | 544.00 | 525.00 | 544.00 | 544.00 | 14,899 |
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.