Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-23 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-22 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-21 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-20 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-19 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-15 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 225 |
| 2022-09-14 | 200.25 | 212.67 | 200.25 | 201.00 | 201.00 | 36,916 |
| 2022-09-13 | 200.25 | 200.25 | 200.25 | 200.25 | 200.25 | 51 |
| 2022-09-12 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 0 |
| 2022-09-09 | 192.69 | 194.50 | 192.69 | 194.50 | 194.50 | 4,256 |
| 2022-09-08 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 10,967 |
| 2022-09-07 | 196.90 | 197.77 | 196.90 | 197.77 | 197.77 | 17,573 |
| 2022-09-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-09-05 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 118 |
| 2022-09-02 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-09-01 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-08-31 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2022-08-30 | 207.53 | 207.53 | 201.00 | 201.00 | 201.00 | 132 |
| 2022-08-29 | 201.00 | 207.53 | 201.00 | 207.53 | 207.53 | 16,076 |
| 2022-08-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-08-25 | 184.20 | 200.00 | 184.20 | 200.00 | 200.00 | 36,593 |
| 2022-08-24 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 0 |
| 2022-08-23 | 180.00 | 190.00 | 180.00 | 189.90 | 189.90 | 10,733 |
| 2022-08-22 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | 0 |
| 2022-08-19 | 174.76 | 174.76 | 174.76 | 174.76 | 174.76 | 144,871 |
| 2022-08-18 | 180.00 | 180.00 | 178.00 | 178.87 | 178.87 | 408,058 |
| 2022-08-17 | 172.00 | 172.72 | 172.00 | 172.72 | 172.72 | 249,039 |
| 2022-08-16 | 173.79 | 175.58 | 173.79 | 175.58 | 175.58 | 148,224 |
| 2022-08-15 | 178.87 | 178.87 | 178.87 | 178.87 | 178.87 | 0 |
| 2022-08-12 | 178.87 | 178.87 | 178.87 | 178.87 | 178.87 | 0 |
| 2022-08-11 | 168.00 | 178.87 | 168.00 | 178.87 | 178.87 | 19,043 |
| 2022-08-10 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-09 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-08 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-05 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-04 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-03 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 0 |
| 2022-08-02 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | 1,325 |
| 2022-08-01 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | 0 |
| 2022-07-29 | 170.25 | 178.11 | 170.25 | 178.11 | 178.11 | 15,688 |
| 2022-07-28 | 161.51 | 169.05 | 160.00 | 168.50 | 168.50 | 23,910 |
| 2022-07-27 | 129.06 | 160.16 | 129.06 | 160.16 | 160.16 | 55,786 |
| 2022-07-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 262 |
| 2022-07-25 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 0 |
| 2022-07-22 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | 149 |
| 2022-07-21 | 130.50 | 130.50 | 125.00 | 125.00 | 125.00 | 10,444 |
| 2022-07-20 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-19 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-18 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-15 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-14 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-13 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-12 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-11 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-08 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-07 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-06 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-05 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-07-04 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 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.