Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,170.00 | 1,235.00 | 1,170.00 | 1,221.56 | 1,221.56 | 582 |
| 2026-07-22 | 1,160.00 | 1,167.70 | 1,160.00 | 1,165.00 | 1,165.00 | 49 |
| 2026-07-21 | 1,133.00 | 1,145.00 | 1,133.00 | 1,138.59 | 1,138.59 | 346 |
| 2026-07-20 | 1,084.14 | 1,112.50 | 1,077.05 | 1,112.50 | 1,112.50 | 335 |
| 2026-07-17 | 1,114.30 | 1,120.00 | 1,109.91 | 1,120.00 | 1,120.00 | 85 |
| 2026-07-16 | 1,116.50 | 1,117.00 | 1,088.31 | 1,088.31 | 1,088.31 | 95 |
| 2026-07-15 | 1,137.88 | 1,137.88 | 1,137.88 | 1,137.88 | 1,137.88 | 85,000 |
| 2026-07-14 | 1,151.53 | 1,151.53 | 1,137.61 | 1,140.00 | 1,140.00 | 140,065 |
| 2026-07-13 | 1,129.00 | 1,170.00 | 1,129.00 | 1,145.17 | 1,145.17 | 156 |
| 2026-07-10 | 1,135.00 | 1,137.45 | 1,115.66 | 1,118.47 | 1,118.47 | 160,206 |
| 2026-07-09 | 1,145.00 | 1,145.00 | 1,112.50 | 1,120.00 | 1,120.00 | 174 |
| 2026-07-08 | 1,109.28 | 1,152.50 | 1,109.28 | 1,149.06 | 1,149.06 | 85,305 |
| 2026-07-07 | 1,093.46 | 1,100.88 | 1,070.01 | 1,093.74 | 1,093.74 | 8,361 |
| 2026-07-06 | 1,068.00 | 1,071.45 | 1,067.00 | 1,071.45 | 1,071.45 | 12,473 |
| 2026-07-03 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 1,100.00 | 69 |
| 2026-07-02 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2026-07-01 | 1,120.00 | 1,124.00 | 1,094.00 | 1,095.00 | 1,095.00 | 7,721 |
| 2026-06-30 | 1,119.00 | 1,121.75 | 1,119.00 | 1,120.00 | 1,120.00 | 7,043 |
| 2026-06-29 | 1,138.76 | 1,138.76 | 1,138.76 | 1,138.76 | 1,138.76 | 0 |
| 2026-06-26 | 1,115.00 | 1,148.70 | 1,115.00 | 1,138.76 | 1,138.76 | 44 |
| 2026-06-25 | 1,114.11 | 1,147.70 | 1,110.00 | 1,135.87 | 1,135.87 | 178 |
| 2026-06-24 | 1,131.00 | 1,131.00 | 1,120.00 | 1,124.15 | 1,124.15 | 173 |
| 2026-06-23 | 1,170.00 | 1,170.00 | 1,165.01 | 1,165.01 | 1,165.01 | 33 |
| 2026-06-22 | 1,176.55 | 1,181.86 | 1,176.55 | 1,181.86 | 1,181.86 | 39 |
| 2026-06-19 | 1,188.77 | 1,188.77 | 1,188.77 | 1,188.77 | 1,188.77 | 0 |
| 2026-06-18 | 1,148.00 | 1,198.88 | 1,148.00 | 1,188.77 | 1,188.77 | 27,552 |
| 2026-06-17 | 1,190.00 | 1,195.27 | 1,190.00 | 1,193.00 | 1,193.00 | 65 |
| 2026-06-16 | 1,178.50 | 1,185.66 | 1,170.00 | 1,179.20 | 1,179.20 | 144 |
| 2026-06-15 | 1,195.00 | 1,195.00 | 1,178.50 | 1,182.58 | 1,182.58 | 1,490 |
| 2026-06-12 | 1,280.00 | 1,280.00 | 1,243.00 | 1,243.00 | 1,243.00 | 28 |
| 2026-06-11 | 1,318.00 | 1,337.22 | 1,267.04 | 1,270.10 | 1,270.10 | 724 |
| 2026-06-10 | 1,293.60 | 1,293.60 | 1,291.00 | 1,291.00 | 1,291.00 | 860 |
| 2026-06-09 | 1,253.55 | 1,253.55 | 1,245.00 | 1,246.36 | 1,246.36 | 639 |
| 2026-06-08 | 1,317.14 | 1,317.14 | 1,317.14 | 1,317.14 | 1,317.14 | 23 |
| 2026-06-05 | 1,313.00 | 1,313.00 | 1,311.39 | 1,311.39 | 1,311.39 | 13,192 |
| 2026-06-04 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 9 |
| 2026-06-03 | 1,329.48 | 1,329.48 | 1,325.55 | 1,326.00 | 1,326.00 | 71 |
| 2026-06-02 | 1,300.00 | 1,334.63 | 1,300.00 | 1,334.63 | 1,334.63 | 670 |
| 2026-06-01 | 1,320.00 | 1,354.99 | 1,310.00 | 1,315.40 | 1,315.40 | 3,236 |
| 2026-05-29 | 1,246.31 | 1,289.98 | 1,246.20 | 1,287.73 | 1,287.73 | 318 |
| 2026-05-28 | 1,315.01 | 1,320.00 | 1,270.00 | 1,271.00 | 1,271.00 | 5,924 |
| 2026-05-27 | 1,245.00 | 1,275.86 | 1,245.00 | 1,275.86 | 1,275.86 | 656 |
| 2026-05-26 | 1,283.27 | 1,308.98 | 1,279.47 | 1,287.83 | 1,287.83 | 162 |
| 2026-05-25 | 1,287.07 | 1,287.07 | 1,287.07 | 1,287.07 | 1,287.07 | 11 |
| 2026-05-22 | 1,313.00 | 1,313.80 | 1,313.00 | 1,313.80 | 1,313.80 | 11,582 |
| 2026-05-21 | 1,340.00 | 1,343.96 | 1,294.00 | 1,313.53 | 1,313.53 | 244 |
| 2026-05-20 | 1,357.18 | 1,405.50 | 1,300.00 | 1,300.00 | 1,300.00 | 3,924 |
| 2026-05-19 | 1,350.00 | 1,379.28 | 1,350.00 | 1,377.63 | 1,377.63 | 1,086 |
| 2026-05-18 | 1,287.70 | 1,350.00 | 1,287.70 | 1,350.00 | 1,350.00 | 688 |
| 2026-05-15 | 1,251.00 | 1,257.75 | 1,240.57 | 1,240.57 | 1,240.57 | 310 |
| 2026-05-14 | 1,199.68 | 1,237.00 | 1,199.68 | 1,237.00 | 1,237.00 | 252 |
| 2026-05-13 | 1,199.90 | 1,199.90 | 1,171.25 | 1,174.90 | 1,174.90 | 77 |
| 2026-05-12 | 1,177.49 | 1,198.00 | 1,177.49 | 1,198.00 | 1,198.00 | 504 |
| 2026-05-11 | 1,135.00 | 1,149.33 | 1,115.84 | 1,145.50 | 1,145.50 | 1,750 |
| 2026-05-08 | 1,122.00 | 1,132.00 | 1,110.00 | 1,119.00 | 1,119.00 | 545 |
| 2026-05-07 | 1,175.00 | 1,175.00 | 1,122.20 | 1,122.20 | 1,122.20 | 34 |
| 2026-05-06 | 1,239.93 | 1,239.93 | 1,181.01 | 1,181.01 | 1,181.01 | 224 |
| 2026-05-05 | 1,250.00 | 1,253.67 | 1,248.58 | 1,250.00 | 1,250.00 | 170 |
| 2026-05-04 | 1,309.00 | 1,309.00 | 1,273.13 | 1,287.19 | 1,287.19 | 1,343 |
| 2026-04-30 | 1,300.00 | 1,317.87 | 1,289.09 | 1,300.00 | 1,300.00 | 67,886 |
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.