Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | 0 |
| 2023-09-06 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | 31 |
| 2023-09-05 | 450.00 | 455.00 | 431.65 | 444.60 | 444.60 | 3,996 |
| 2023-09-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-09-01 | 467.00 | 467.00 | 450.00 | 450.00 | 450.00 | 199 |
| 2023-08-31 | 445.00 | 467.00 | 445.00 | 450.00 | 450.00 | 130,906 |
| 2023-08-30 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 19 |
| 2023-08-29 | 461.50 | 465.00 | 425.00 | 447.48 | 447.48 | 201,364 |
| 2023-08-28 | 434.00 | 460.00 | 434.00 | 460.00 | 460.00 | 2,049 |
| 2023-08-25 | 442.00 | 442.00 | 435.00 | 435.00 | 435.00 | 20 |
| 2023-08-24 | 435.00 | 443.00 | 423.01 | 443.00 | 443.00 | 209 |
| 2023-08-23 | 423.00 | 438.05 | 421.00 | 435.00 | 435.00 | 3,238 |
| 2023-08-22 | 439.24 | 439.24 | 439.00 | 439.00 | 439.00 | 32 |
| 2023-08-21 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2023-08-18 | 425.00 | 425.00 | 420.00 | 423.00 | 423.00 | 668 |
| 2023-08-17 | 430.00 | 430.00 | 424.00 | 425.00 | 425.00 | 201 |
| 2023-08-16 | 430.86 | 449.23 | 430.00 | 430.00 | 430.00 | 319 |
| 2023-08-15 | 420.00 | 431.00 | 418.12 | 418.12 | 418.12 | 12,243 |
| 2023-08-14 | 430.00 | 450.00 | 420.00 | 430.00 | 430.00 | 1,228 |
| 2023-08-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 58 |
| 2023-08-10 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 0 |
| 2023-08-09 | 445.00 | 445.00 | 430.00 | 431.00 | 431.00 | 190 |
| 2023-08-08 | 435.00 | 440.00 | 420.00 | 440.00 | 440.00 | 497 |
| 2023-08-07 | 425.00 | 425.00 | 415.00 | 425.00 | 425.00 | 388 |
| 2023-08-04 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | 111 |
| 2023-08-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-08-02 | 450.00 | 450.00 | 425.00 | 425.00 | 425.00 | 8,367 |
| 2023-08-01 | 435.17 | 435.17 | 430.00 | 430.01 | 430.01 | 63 |
| 2023-07-31 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 22 |
| 2023-07-28 | 425.02 | 425.02 | 415.00 | 422.00 | 422.00 | 6,645 |
| 2023-07-27 | 431.00 | 433.00 | 431.00 | 431.00 | 431.00 | 79 |
| 2023-07-26 | 444.79 | 444.79 | 425.01 | 425.01 | 425.01 | 262 |
| 2023-07-25 | 445.00 | 472.03 | 442.98 | 443.21 | 443.21 | 255,372 |
| 2023-07-24 | 445.40 | 449.00 | 442.97 | 442.97 | 442.97 | 255,930 |
| 2023-07-21 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | 5 |
| 2023-07-20 | 440.00 | 440.00 | 439.05 | 439.05 | 439.05 | 254,233 |
| 2023-07-19 | 453.00 | 460.00 | 445.35 | 445.35 | 445.35 | 254,382 |
| 2023-07-18 | 450.00 | 460.00 | 450.00 | 454.86 | 454.86 | 232,200 |
| 2023-07-17 | 411.00 | 431.15 | 411.00 | 431.15 | 431.15 | 150,017 |
| 2023-07-14 | 454.15 | 454.15 | 408.44 | 408.44 | 408.44 | 542 |
| 2023-07-13 | 470.70 | 475.00 | 461.18 | 461.18 | 461.18 | 150,053 |
| 2023-07-12 | 447.00 | 470.30 | 447.00 | 450.00 | 450.00 | 723 |
| 2023-07-11 | 434.50 | 441.00 | 430.00 | 441.00 | 441.00 | 1,874 |
| 2023-07-10 | 422.00 | 434.50 | 422.00 | 434.50 | 434.50 | 38 |
| 2023-07-07 | 410.00 | 420.24 | 408.00 | 420.24 | 420.24 | 71 |
| 2023-07-06 | 410.00 | 410.00 | 407.00 | 407.50 | 407.50 | 324 |
| 2023-07-05 | 430.00 | 439.10 | 407.00 | 407.00 | 407.00 | 2,951 |
| 2023-07-04 | 428.99 | 429.00 | 428.99 | 429.00 | 429.00 | 33 |
| 2023-07-03 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | 8 |
| 2023-06-30 | 429.00 | 429.00 | 420.00 | 420.00 | 420.00 | 70 |
| 2023-06-29 | 405.94 | 416.50 | 405.94 | 416.50 | 416.50 | 207 |
| 2023-06-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 38 |
| 2023-06-27 | 399.31 | 400.00 | 399.31 | 400.00 | 400.00 | 137 |
| 2023-06-26 | 410.00 | 418.00 | 390.00 | 399.31 | 399.31 | 976 |
| 2023-06-23 | 408.00 | 408.00 | 397.00 | 397.00 | 397.00 | 66 |
| 2023-06-22 | 415.00 | 415.00 | 409.51 | 409.51 | 409.51 | 147 |
| 2023-06-21 | 427.45 | 430.00 | 412.00 | 418.07 | 418.07 | 11,750 |
| 2023-06-20 | 405.10 | 415.00 | 404.00 | 415.00 | 415.00 | 2,067 |
| 2023-06-19 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 28 |
| 2023-06-16 | 402.65 | 410.00 | 400.91 | 403.00 | 403.00 | 9,209 |
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.