Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-04-06 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-04-05 | 190.00 | 190.00 | 188.00 | 188.00 | 188.00 | 1,296 |
| 2022-04-04 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 8,142 |
| 2022-04-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 955 |
| 2022-03-31 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2022-03-30 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2022-03-29 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2022-03-28 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 657 |
| 2022-03-25 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-03-24 | 181.99 | 195.00 | 178.00 | 185.00 | 185.00 | 25,218 |
| 2022-03-23 | 173.00 | 185.00 | 173.00 | 184.23 | 184.23 | 38,649 |
| 2022-03-22 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | 14,280 |
| 2022-03-18 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 300 |
| 2022-03-17 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-11 | 177.00 | 177.00 | 170.00 | 175.00 | 175.00 | 10,523 |
| 2022-03-10 | 167.00 | 175.00 | 167.00 | 175.00 | 175.00 | 13,823 |
| 2022-03-09 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 960 |
| 2022-03-08 | 164.00 | 175.00 | 164.00 | 171.00 | 171.00 | 45,040 |
| 2022-03-07 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5,166 |
| 2022-03-04 | 168.00 | 168.00 | 163.00 | 165.00 | 165.00 | 4,524 |
| 2022-03-03 | 179.17 | 179.17 | 175.00 | 175.00 | 175.00 | 1,290 |
| 2022-03-02 | 179.17 | 179.17 | 179.17 | 179.17 | 179.17 | 851 |
| 2022-03-01 | 168.00 | 180.25 | 168.00 | 175.00 | 175.00 | 34,538 |
| 2022-02-28 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 31,573 |
| 2022-02-25 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | 0 |
| 2022-02-24 | 155.93 | 169.00 | 155.00 | 165.83 | 165.83 | 80,193 |
| 2022-02-23 | 141.92 | 159.00 | 141.92 | 156.33 | 156.33 | 12,337 |
| 2022-02-22 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0 |
| 2022-02-21 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0 |
| 2022-02-18 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0 |
| 2022-02-17 | 137.60 | 140.30 | 137.60 | 140.30 | 140.30 | 1,394 |
| 2022-02-16 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 0 |
| 2022-02-15 | 140.00 | 140.00 | 137.60 | 137.60 | 137.60 | 8,975 |
| 2022-02-14 | 143.71 | 143.71 | 143.00 | 143.00 | 143.00 | 1,318 |
| 2022-02-11 | 141.98 | 143.00 | 141.98 | 143.00 | 143.00 | 5,761 |
| 2022-02-10 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 23,639 |
| 2022-02-09 | 133.90 | 135.00 | 133.50 | 133.50 | 133.50 | 8,865 |
| 2022-02-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 272 |
| 2022-02-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-02-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-02-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,558 |
| 2022-02-01 | 128.00 | 132.00 | 128.00 | 130.20 | 130.20 | 149,366 |
| 2022-01-31 | 127.50 | 129.50 | 124.00 | 124.00 | 124.00 | 4,266 |
| 2022-01-28 | 125.50 | 127.50 | 124.00 | 127.50 | 127.50 | 2,150 |
| 2022-01-27 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-26 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-24 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-21 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-20 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-01-19 | 129.50 | 129.50 | 119.25 | 126.00 | 126.00 | 6,151 |
| 2022-01-18 | 128.50 | 130.00 | 128.50 | 129.99 | 129.99 | 1,209 |
| 2022-01-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-01-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-01-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-01-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 147 |
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.