Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 535.05 | 535.05 | 500.00 | 500.00 | 500.00 | 43,688 |
| 2023-12-01 | 530.00 | 530.00 | 525.01 | 530.00 | 530.00 | 245 |
| 2023-11-30 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 375 |
| 2023-11-29 | 546.16 | 546.16 | 520.00 | 525.00 | 525.00 | 418 |
| 2023-11-28 | 561.39 | 561.39 | 560.00 | 560.00 | 560.00 | 239 |
| 2023-11-27 | 540.00 | 560.00 | 540.00 | 548.25 | 548.25 | 2,474 |
| 2023-11-24 | 509.49 | 550.00 | 509.49 | 544.00 | 544.00 | 671 |
| 2023-11-23 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 64 |
| 2023-11-22 | 502.31 | 502.31 | 497.72 | 497.72 | 497.72 | 181,960 |
| 2023-11-21 | 464.00 | 515.00 | 464.00 | 515.00 | 515.00 | 1,214 |
| 2023-11-17 | 450.00 | 467.51 | 450.00 | 464.00 | 464.00 | 100,953 |
| 2023-11-16 | 455.00 | 455.00 | 441.00 | 441.00 | 441.00 | 711 |
| 2023-11-15 | 463.16 | 463.16 | 459.14 | 459.14 | 459.14 | 150,015 |
| 2023-11-14 | 469.99 | 469.99 | 458.00 | 458.00 | 458.00 | 100,043 |
| 2023-11-13 | 470.00 | 470.00 | 457.95 | 459.27 | 459.27 | 150,025 |
| 2023-11-10 | 480.00 | 490.00 | 460.00 | 470.00 | 470.00 | 1,492 |
| 2023-11-09 | 451.00 | 490.01 | 450.50 | 480.00 | 480.00 | 2,773 |
| 2023-11-08 | 454.41 | 454.90 | 450.50 | 450.50 | 450.50 | 190 |
| 2023-11-07 | 472.05 | 472.05 | 451.01 | 451.01 | 451.01 | 101,959 |
| 2023-11-06 | 495.00 | 495.00 | 477.59 | 477.59 | 477.59 | 60,132 |
| 2023-11-03 | 507.00 | 522.00 | 495.00 | 495.00 | 495.00 | 287 |
| 2023-11-01 | 488.00 | 505.00 | 485.00 | 505.00 | 505.00 | 1,074 |
| 2023-10-31 | 500.00 | 500.00 | 471.21 | 471.21 | 471.21 | 1,262 |
| 2023-10-30 | 530.00 | 530.00 | 498.00 | 498.00 | 498.00 | 53,118 |
| 2023-10-27 | 544.00 | 544.00 | 525.00 | 529.90 | 529.90 | 96 |
| 2023-10-26 | 559.66 | 560.00 | 543.42 | 543.42 | 543.42 | 520 |
| 2023-10-25 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 243 |
| 2023-10-24 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 366 |
| 2023-10-23 | 555.00 | 560.00 | 540.01 | 560.00 | 560.00 | 308 |
| 2023-10-20 | 564.50 | 580.50 | 559.00 | 580.50 | 580.50 | 220 |
| 2023-10-19 | 560.00 | 581.25 | 560.00 | 581.25 | 581.25 | 127 |
| 2023-10-18 | 598.50 | 598.50 | 566.00 | 566.00 | 566.00 | 1,758 |
| 2023-10-17 | 562.38 | 601.00 | 562.38 | 595.00 | 595.00 | 249 |
| 2023-10-16 | 570.00 | 590.00 | 550.00 | 562.38 | 562.38 | 75,194 |
| 2023-10-13 | 572.00 | 572.00 | 565.00 | 570.00 | 570.00 | 84 |
| 2023-10-12 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 150,047 |
| 2023-10-11 | 579.70 | 600.00 | 560.00 | 560.00 | 560.00 | 150,552 |
| 2023-10-10 | 565.00 | 600.00 | 555.00 | 600.00 | 600.00 | 150,985 |
| 2023-10-09 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 232 |
| 2023-10-06 | 545.00 | 545.00 | 540.00 | 545.00 | 545.00 | 60 |
| 2023-10-05 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 124 |
| 2023-10-04 | 531.00 | 531.00 | 520.00 | 525.00 | 525.00 | 221 |
| 2023-10-03 | 547.80 | 547.80 | 540.00 | 540.00 | 540.00 | 42 |
| 2023-10-02 | 530.28 | 547.90 | 530.28 | 547.80 | 547.80 | 73 |
| 2023-09-29 | 533.50 | 549.00 | 530.28 | 530.28 | 530.28 | 182,010 |
| 2023-09-28 | 541.00 | 551.12 | 533.50 | 533.50 | 533.50 | 527 |
| 2023-09-27 | 517.00 | 541.10 | 517.00 | 541.10 | 541.10 | 580 |
| 2023-09-26 | 484.00 | 492.00 | 480.00 | 486.00 | 486.00 | 368 |
| 2023-09-25 | 480.00 | 480.00 | 471.00 | 471.00 | 471.00 | 63 |
| 2023-09-22 | 477.00 | 491.00 | 470.00 | 470.00 | 470.00 | 84 |
| 2023-09-21 | 477.00 | 477.00 | 465.00 | 465.50 | 465.50 | 37 |
| 2023-09-20 | 467.00 | 470.00 | 451.82 | 451.82 | 451.82 | 97 |
| 2023-09-19 | 478.08 | 480.00 | 467.00 | 467.00 | 467.00 | 520 |
| 2023-09-18 | 470.00 | 475.00 | 469.00 | 469.00 | 469.00 | 223 |
| 2023-09-15 | 465.00 | 465.00 | 450.00 | 450.00 | 450.00 | 35 |
| 2023-09-14 | 455.00 | 470.00 | 455.00 | 470.00 | 470.00 | 335 |
| 2023-09-13 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 32 |
| 2023-09-12 | 425.10 | 460.00 | 425.10 | 440.00 | 440.00 | 310 |
| 2023-09-11 | 430.00 | 440.00 | 425.04 | 425.04 | 425.04 | 104 |
| 2023-09-08 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | 109 |
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.