Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 317.00 | 325.00 | 305.00 | 305.00 | 305.00 | 542 |
| 2023-03-16 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 40 |
| 2023-03-15 | 322.13 | 322.13 | 308.48 | 308.48 | 308.48 | 224 |
| 2023-03-14 | 329.43 | 341.00 | 329.43 | 329.43 | 329.43 | 67 |
| 2023-03-13 | 329.43 | 329.43 | 329.43 | 329.43 | 329.43 | 34 |
| 2023-03-10 | 355.00 | 357.00 | 320.00 | 329.43 | 329.43 | 18,827 |
| 2023-03-09 | 345.00 | 357.00 | 345.00 | 357.00 | 357.00 | 35 |
| 2023-03-08 | 340.00 | 340.00 | 339.50 | 339.50 | 339.50 | 1,412 |
| 2023-03-07 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | 201 |
| 2023-03-06 | 342.00 | 352.00 | 341.99 | 352.00 | 352.00 | 4,464 |
| 2023-03-03 | 340.00 | 347.00 | 340.00 | 347.00 | 347.00 | 700 |
| 2023-03-02 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | 82 |
| 2023-03-01 | 334.50 | 340.25 | 334.50 | 340.25 | 340.25 | 208 |
| 2023-02-28 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | 55 |
| 2023-02-27 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 29 |
| 2023-02-24 | 316.00 | 330.00 | 315.00 | 330.00 | 330.00 | 230 |
| 2023-02-23 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 26 |
| 2023-02-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 13 |
| 2023-02-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 46 |
| 2023-02-20 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 25 |
| 2023-02-17 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 9 |
| 2023-02-16 | 347.00 | 350.00 | 340.00 | 340.00 | 340.00 | 7,789 |
| 2023-02-15 | 350.00 | 350.00 | 330.00 | 345.00 | 345.00 | 1,198 |
| 2023-02-14 | 335.00 | 350.00 | 335.00 | 344.00 | 344.00 | 15,888 |
| 2023-02-13 | 322.00 | 332.00 | 322.00 | 332.00 | 332.00 | 129 |
| 2023-02-10 | 315.00 | 322.00 | 315.00 | 322.00 | 322.00 | 1,070 |
| 2023-02-09 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 40 |
| 2023-02-08 | 308.89 | 333.00 | 308.00 | 320.00 | 320.00 | 15,042 |
| 2023-02-07 | 285.00 | 308.50 | 280.00 | 308.43 | 308.43 | 10,813 |
| 2023-02-03 | 294.00 | 295.49 | 281.30 | 285.00 | 285.00 | 1,389 |
| 2023-02-02 | 300.42 | 300.42 | 290.00 | 290.00 | 290.00 | 501 |
| 2023-02-01 | 309.30 | 309.30 | 297.45 | 301.00 | 301.00 | 616 |
| 2023-01-31 | 300.00 | 309.30 | 300.00 | 309.30 | 309.30 | 82 |
| 2023-01-30 | 302.00 | 308.90 | 296.50 | 296.50 | 296.50 | 726 |
| 2023-01-27 | 307.00 | 318.00 | 306.00 | 318.00 | 318.00 | 1,200 |
| 2023-01-26 | 315.75 | 315.75 | 306.04 | 306.04 | 306.04 | 187,752 |
| 2023-01-25 | 302.87 | 319.80 | 302.87 | 313.00 | 313.00 | 590 |
| 2023-01-24 | 320.25 | 320.25 | 302.00 | 302.87 | 302.87 | 149,101 |
| 2023-01-23 | 305.00 | 320.25 | 305.00 | 320.25 | 320.25 | 421 |
| 2023-01-20 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 182 |
| 2023-01-19 | 294.76 | 294.76 | 290.32 | 290.32 | 290.32 | 98 |
| 2023-01-18 | 305.00 | 305.00 | 292.00 | 294.76 | 294.76 | 50,072 |
| 2023-01-17 | 290.50 | 312.00 | 290.50 | 312.00 | 312.00 | 4,073 |
| 2023-01-16 | 310.50 | 310.50 | 300.00 | 300.00 | 300.00 | 67 |
| 2023-01-13 | 304.56 | 310.00 | 303.04 | 310.00 | 310.00 | 67 |
| 2023-01-12 | 300.00 | 310.00 | 300.00 | 303.04 | 303.04 | 154,897 |
| 2023-01-11 | 300.00 | 304.90 | 287.00 | 298.34 | 298.34 | 65,821 |
| 2023-01-10 | 287.00 | 300.00 | 287.00 | 300.00 | 300.00 | 394 |
| 2023-01-09 | 287.00 | 295.00 | 287.00 | 295.00 | 295.00 | 311 |
| 2023-01-06 | 270.00 | 286.50 | 270.00 | 285.00 | 285.00 | 100,979 |
| 2023-01-05 | 283.00 | 283.00 | 262.00 | 262.00 | 262.00 | 518 |
| 2023-01-04 | 304.00 | 304.00 | 294.88 | 296.00 | 296.00 | 34 |
| 2023-01-03 | 301.00 | 304.00 | 301.00 | 304.00 | 304.00 | 550 |
| 2023-01-02 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2022-12-30 | 295.00 | 309.00 | 295.00 | 309.00 | 309.00 | 202 |
| 2022-12-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-12-28 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 237 |
| 2022-12-27 | 300.00 | 310.00 | 300.00 | 305.00 | 305.00 | 4,481 |
| 2022-12-26 | 285.97 | 285.97 | 285.97 | 285.97 | 285.97 | 0 |
| 2022-12-23 | 292.25 | 300.00 | 285.97 | 285.97 | 285.97 | 110,154 |
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.