Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 286.00 | 286.00 | 285.97 | 285.97 | 285.97 | 50,105 |
| 2022-12-21 | 282.00 | 282.97 | 282.00 | 282.97 | 282.97 | 50,101 |
| 2022-12-20 | 269.25 | 285.10 | 268.45 | 285.10 | 285.10 | 50,143 |
| 2022-12-19 | 253.95 | 268.45 | 248.00 | 268.45 | 268.45 | 50,545 |
| 2022-12-16 | 252.01 | 253.95 | 252.01 | 253.95 | 253.95 | 50,025 |
| 2022-12-15 | 249.50 | 252.01 | 249.00 | 252.01 | 252.01 | 50,020 |
| 2022-12-14 | 249.08 | 249.08 | 249.08 | 249.08 | 249.08 | 50,000 |
| 2022-12-13 | 261.90 | 261.90 | 257.00 | 257.00 | 257.00 | 238 |
| 2022-12-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-07 | 270.00 | 270.01 | 270.00 | 270.00 | 270.00 | 62 |
| 2022-12-06 | 262.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1,002 |
| 2022-12-05 | 268.13 | 268.13 | 260.00 | 260.01 | 260.01 | 544 |
| 2022-12-02 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-12-01 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 123 |
| 2022-11-30 | 250.30 | 250.40 | 250.30 | 250.40 | 250.40 | 143 |
| 2022-11-29 | 247.04 | 270.00 | 247.04 | 250.30 | 250.30 | 1,144 |
| 2022-11-28 | 258.00 | 262.00 | 240.00 | 240.00 | 240.00 | 3,254 |
| 2022-11-25 | 257.54 | 263.54 | 257.54 | 258.00 | 258.00 | 571 |
| 2022-11-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 44 |
| 2022-11-23 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 288 |
| 2022-11-22 | 274.77 | 274.77 | 261.00 | 261.00 | 261.00 | 1,571 |
| 2022-11-18 | 276.95 | 279.95 | 274.78 | 274.78 | 274.78 | 43 |
| 2022-11-17 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 576 |
| 2022-11-16 | 284.95 | 284.95 | 270.00 | 270.00 | 270.00 | 300 |
| 2022-11-15 | 275.00 | 279.00 | 273.00 | 276.65 | 276.65 | 15,740 |
| 2022-11-14 | 269.99 | 271.02 | 260.00 | 271.00 | 271.00 | 1,706 |
| 2022-11-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 97 |
| 2022-11-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 15 |
| 2022-11-09 | 269.99 | 270.00 | 269.99 | 270.00 | 270.00 | 369 |
| 2022-11-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 31 |
| 2022-11-07 | 269.00 | 269.00 | 264.00 | 264.00 | 264.00 | 2,323 |
| 2022-11-04 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 59 |
| 2022-11-03 | 267.00 | 272.95 | 265.00 | 270.00 | 270.00 | 548 |
| 2022-11-01 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | 34 |
| 2022-10-31 | 259.82 | 259.95 | 259.00 | 259.95 | 259.95 | 6,275 |
| 2022-10-28 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 155 |
| 2022-10-27 | 272.20 | 272.20 | 265.00 | 265.00 | 265.00 | 281 |
| 2022-10-26 | 258.54 | 270.00 | 258.54 | 267.00 | 267.00 | 5,756 |
| 2022-10-25 | 254.00 | 254.00 | 252.25 | 252.25 | 252.25 | 53 |
| 2022-10-24 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 459 |
| 2022-10-21 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 26 |
| 2022-10-20 | 249.98 | 260.00 | 249.00 | 249.00 | 249.00 | 13,408 |
| 2022-10-19 | 255.00 | 255.00 | 245.00 | 249.00 | 249.00 | 293 |
| 2022-10-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 20 |
| 2022-10-17 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 62 |
| 2022-10-14 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
| 2022-10-13 | 250.00 | 250.00 | 244.50 | 244.50 | 244.50 | 56 |
| 2022-10-12 | 242.33 | 244.00 | 242.33 | 244.00 | 244.00 | 194 |
| 2022-10-11 | 237.00 | 245.00 | 231.00 | 245.00 | 245.00 | 67 |
| 2022-10-10 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 41 |
| 2022-10-07 | 237.80 | 240.00 | 237.80 | 238.00 | 238.00 | 644 |
| 2022-10-06 | 230.00 | 237.80 | 230.00 | 237.80 | 237.80 | 38,897 |
| 2022-10-05 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 14,198 |
| 2022-10-04 | 201.00 | 210.00 | 201.00 | 210.00 | 210.00 | 10,221 |
| 2022-10-03 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-30 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-29 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-28 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-27 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
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.