Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-06-30 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 0 |
| 2022-06-29 | 158.00 | 158.00 | 154.01 | 154.01 | 154.01 | 2,347 |
| 2022-06-28 | 146.00 | 169.50 | 146.00 | 157.76 | 157.76 | 36,062 |
| 2022-06-27 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | 0 |
| 2022-06-24 | 140.44 | 145.89 | 136.00 | 145.89 | 145.89 | 124,679 |
| 2022-06-23 | 143.65 | 143.65 | 139.99 | 140.55 | 140.55 | 126,001 |
| 2022-06-22 | 150.56 | 150.80 | 143.50 | 143.50 | 143.50 | 126,756 |
| 2022-06-21 | 153.15 | 153.15 | 150.00 | 151.07 | 151.07 | 131,378 |
| 2022-06-20 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 0 |
| 2022-06-17 | 162.00 | 162.00 | 149.15 | 154.55 | 154.55 | 153,607 |
| 2022-06-16 | 174.25 | 174.25 | 157.00 | 157.51 | 157.51 | 101,906 |
| 2022-06-15 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | 100,680 |
| 2022-06-14 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | 100,009 |
| 2022-06-13 | 171.38 | 173.00 | 168.41 | 173.00 | 173.00 | 125,275 |
| 2022-06-10 | 174.00 | 174.00 | 171.38 | 171.38 | 171.38 | 100,309 |
| 2022-06-09 | 182.61 | 182.61 | 177.42 | 179.43 | 179.43 | 76,282 |
| 2022-06-08 | 188.27 | 188.27 | 182.63 | 182.63 | 182.63 | 77,894 |
| 2022-06-07 | 185.00 | 188.27 | 185.00 | 188.27 | 188.27 | 75,212 |
| 2022-06-06 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 75,002 |
| 2022-06-03 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | 75,015 |
| 2022-06-02 | 181.00 | 181.00 | 179.40 | 179.40 | 179.40 | 75,335 |
| 2022-06-01 | 194.03 | 194.03 | 183.50 | 183.50 | 183.50 | 78,873 |
| 2022-05-31 | 188.00 | 197.00 | 188.00 | 194.17 | 194.17 | 100,161 |
| 2022-05-30 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | 0 |
| 2022-05-27 | 184.00 | 190.00 | 184.00 | 188.04 | 188.04 | 158,061 |
| 2022-05-26 | 185.00 | 186.71 | 185.00 | 186.71 | 186.71 | 145,911 |
| 2022-05-25 | 175.00 | 184.36 | 175.00 | 184.36 | 184.36 | 75,357 |
| 2022-05-24 | 176.40 | 176.93 | 176.40 | 176.93 | 176.93 | 75,003 |
| 2022-05-23 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | 74,904 |
| 2022-05-20 | 166.99 | 169.33 | 166.99 | 169.33 | 169.33 | 74,976 |
| 2022-05-19 | 160.00 | 165.83 | 160.00 | 165.83 | 165.83 | 75,383 |
| 2022-05-18 | 174.00 | 174.00 | 163.59 | 163.59 | 163.59 | 88,496 |
| 2022-05-17 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | 75,009 |
| 2022-05-16 | 170.00 | 173.29 | 170.00 | 173.29 | 173.29 | 74,957 |
| 2022-05-13 | 165.00 | 170.22 | 165.00 | 170.22 | 170.22 | 125,514 |
| 2022-05-12 | 163.00 | 166.00 | 159.20 | 163.77 | 163.77 | 60,917 |
| 2022-05-11 | 154.16 | 167.17 | 154.16 | 167.17 | 167.17 | 76,220 |
| 2022-05-10 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | 57,714 |
| 2022-05-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2022-05-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1,172 |
| 2022-05-05 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0 |
| 2022-05-04 | 182.00 | 184.30 | 182.00 | 184.30 | 184.30 | 1,322 |
| 2022-05-03 | 175.00 | 177.65 | 174.12 | 177.65 | 177.65 | 5,113 |
| 2022-05-02 | 184.50 | 184.50 | 173.64 | 173.64 | 173.64 | 456 |
| 2022-04-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2022-04-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4,709 |
| 2022-04-20 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 498 |
| 2022-04-19 | 178.00 | 184.20 | 178.00 | 181.00 | 181.00 | 9,245 |
| 2022-04-18 | 177.00 | 181.90 | 177.00 | 180.00 | 180.00 | 6,977 |
| 2022-04-13 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1,000 |
| 2022-04-12 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | 211 |
| 2022-04-11 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-04-08 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 672 |
| 2022-04-07 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 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.