Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 410.00 | 410.00 | 391.75 | 409.00 | 409.00 | 3,009 |
| 2023-06-14 | 408.50 | 410.00 | 385.00 | 410.00 | 410.00 | 1,730 |
| 2023-06-13 | 398.24 | 435.04 | 385.50 | 410.00 | 410.00 | 2,547 |
| 2023-06-12 | 400.00 | 415.00 | 390.00 | 405.74 | 405.74 | 1,945 |
| 2023-06-09 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 87 |
| 2023-06-08 | 408.00 | 408.00 | 404.00 | 405.00 | 405.00 | 369 |
| 2023-06-07 | 400.00 | 405.00 | 400.00 | 405.00 | 405.00 | 390 |
| 2023-06-06 | 380.00 | 391.00 | 380.00 | 390.00 | 390.00 | 6,644 |
| 2023-06-05 | 387.53 | 387.53 | 387.53 | 387.53 | 387.53 | 212 |
| 2023-06-02 | 380.05 | 380.05 | 376.24 | 376.24 | 376.24 | 284 |
| 2023-06-01 | 375.00 | 380.05 | 375.00 | 380.05 | 380.05 | 65 |
| 2023-05-31 | 376.21 | 376.21 | 365.00 | 365.00 | 365.00 | 75 |
| 2023-05-30 | 365.00 | 370.00 | 365.00 | 370.00 | 370.00 | 98 |
| 2023-05-29 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 164 |
| 2023-05-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2023-05-25 | 386.00 | 386.00 | 380.00 | 380.00 | 380.00 | 22 |
| 2023-05-24 | 386.21 | 386.21 | 386.00 | 386.00 | 386.00 | 37 |
| 2023-05-23 | 375.00 | 390.00 | 375.00 | 389.00 | 389.00 | 136 |
| 2023-05-22 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | 28 |
| 2023-05-19 | 360.00 | 372.23 | 360.00 | 360.00 | 360.00 | 864 |
| 2023-05-18 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 36 |
| 2023-05-17 | 360.00 | 364.00 | 359.00 | 359.00 | 359.00 | 168 |
| 2023-05-16 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 22 |
| 2023-05-15 | 364.99 | 364.99 | 364.99 | 364.99 | 364.99 | 0 |
| 2023-05-12 | 364.99 | 364.99 | 364.99 | 364.99 | 364.99 | 0 |
| 2023-05-11 | 375.00 | 375.00 | 350.00 | 364.99 | 364.99 | 421 |
| 2023-05-10 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-05-09 | 375.00 | 390.00 | 375.00 | 385.00 | 385.00 | 878 |
| 2023-05-08 | 350.00 | 376.98 | 350.00 | 375.00 | 375.00 | 437 |
| 2023-05-05 | 350.00 | 351.00 | 350.00 | 350.00 | 350.00 | 302 |
| 2023-05-04 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0 |
| 2023-05-03 | 354.50 | 368.00 | 354.50 | 354.50 | 354.50 | 991 |
| 2023-05-02 | 353.36 | 353.36 | 353.36 | 353.36 | 353.36 | 0 |
| 2023-04-28 | 353.36 | 353.36 | 353.36 | 353.36 | 353.36 | 0 |
| 2023-04-27 | 370.00 | 370.00 | 353.36 | 353.36 | 353.36 | 32 |
| 2023-04-26 | 375.00 | 375.00 | 370.00 | 370.00 | 370.00 | 40 |
| 2023-04-25 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 7 |
| 2023-04-24 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 64 |
| 2023-04-21 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 75 |
| 2023-04-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 210 |
| 2023-04-19 | 400.00 | 400.00 | 384.00 | 385.00 | 385.00 | 4,057 |
| 2023-04-18 | 402.80 | 410.00 | 402.00 | 405.00 | 405.00 | 1,298 |
| 2023-04-17 | 402.00 | 407.00 | 402.00 | 402.50 | 402.50 | 7,836 |
| 2023-04-14 | 389.23 | 402.00 | 389.23 | 394.00 | 394.00 | 3,130 |
| 2023-04-13 | 395.00 | 395.00 | 381.00 | 381.00 | 381.00 | 50 |
| 2023-04-12 | 380.00 | 402.00 | 380.00 | 391.00 | 391.00 | 16,228 |
| 2023-04-11 | 391.00 | 395.00 | 390.00 | 390.00 | 390.00 | 1,559 |
| 2023-04-10 | 384.50 | 395.00 | 384.50 | 386.00 | 386.00 | 64 |
| 2023-04-05 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 14 |
| 2023-04-04 | 380.50 | 380.50 | 379.00 | 380.50 | 380.50 | 252 |
| 2023-04-03 | 369.64 | 385.00 | 369.64 | 385.00 | 385.00 | 1,406 |
| 2023-03-31 | 369.00 | 369.94 | 369.00 | 369.94 | 369.94 | 47 |
| 2023-03-30 | 355.00 | 361.00 | 354.00 | 361.00 | 361.00 | 6,277 |
| 2023-03-29 | 350.00 | 360.00 | 320.00 | 355.00 | 355.00 | 8,895 |
| 2023-03-28 | 348.00 | 355.00 | 340.00 | 340.00 | 340.00 | 2,000 |
| 2023-03-27 | 311.00 | 350.00 | 311.00 | 350.00 | 350.00 | 1,349 |
| 2023-03-24 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 23 |
| 2023-03-23 | 324.50 | 324.51 | 316.00 | 316.00 | 316.00 | 398 |
| 2023-03-22 | 316.16 | 324.38 | 316.16 | 324.38 | 324.38 | 141 |
| 2023-03-21 | 316.04 | 330.00 | 316.04 | 324.38 | 324.38 | 19,209 |
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.