Vista Oil & Gas S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	121.50	123.20	121.50	123.20	123.20	429
2022-01-10	118.00	118.00	118.00	118.00	118.00	0
2022-01-07	118.00	118.00	118.00	118.00	118.00	0
2022-01-06	118.00	118.00	118.00	118.00	118.00	0
2022-01-05	118.00	118.00	118.00	118.00	118.00	2,692
2022-01-04	106.70	118.00	106.70	118.00	118.00	2,295
2022-01-03	109.99	109.99	109.99	109.99	109.99	119
2021-12-31	108.00	108.00	108.00	108.00	108.00	192
2021-12-30	105.01	108.00	105.01	105.41	105.41	59,033
2021-12-29	110.00	110.00	105.25	105.25	105.25	59,878
2021-12-28	105.18	112.00	105.18	108.70	108.70	64,523
2021-12-27	105.71	105.71	105.18	105.18	105.18	79,657
2021-12-24	103.51	103.51	103.51	103.51	103.51	0
2021-12-23	106.00	106.00	103.51	103.51	103.51	79,871
2021-12-22	105.46	105.46	105.13	105.13	105.13	79,641
2021-12-21	105.02	105.02	105.02	105.02	105.02	79,416
2021-12-20	104.50	105.01	104.50	105.01	105.01	79,532
2021-12-17	110.78	110.78	110.78	110.78	110.78	223
2021-12-16	115.00	115.50	111.05	111.05	111.05	80,050
2021-12-15	109.52	112.00	109.52	112.00	112.00	79,596
2021-12-14	117.00	117.00	112.96	112.96	112.96	79,857
2021-12-13	114.91	114.91	114.91	114.91	114.91	79,432
2021-12-10	118.80	122.50	117.19	117.19	117.19	80,433
2021-12-09	115.00	118.00	115.00	115.39	115.39	79,935
2021-12-08	113.02	114.98	111.74	114.98	114.98	81,331
2021-12-07	109.95	112.46	109.95	112.46	112.46	80,461
2021-12-06	110.00	110.00	110.00	110.00	110.00	454
2021-12-03	107.08	107.08	107.08	107.08	107.08	0
2021-12-02	100.00	107.08	100.00	107.08	107.08	60,972
2021-12-01	113.00	113.00	107.84	107.84	107.84	80,087
2021-11-30	107.28	107.28	107.28	107.28	107.28	10,856
2021-11-29	118.31	118.31	118.31	118.31	118.31	0
2021-11-26	118.31	118.31	118.31	118.31	118.31	0
2021-11-25	118.31	118.31	118.31	118.31	118.31	0
2021-11-24	118.31	118.31	118.31	118.31	118.31	0
2021-11-23	118.31	118.31	118.31	118.31	118.31	0
2021-11-22	115.50	118.90	115.50	118.31	118.31	2,544
2021-11-19	115.00	115.00	115.00	115.00	115.00	977
2021-11-18	115.00	115.00	115.00	115.00	115.00	181
2021-11-17	113.56	113.56	113.56	113.56	113.56	6,144
2021-11-16	116.50	119.98	113.00	113.00	113.00	8,215
2021-11-12	121.38	121.38	117.00	120.00	120.00	12,876
2021-11-11	127.70	127.70	127.70	127.70	127.70	0
2021-11-10	127.70	127.70	127.70	127.70	127.70	218
2021-11-09	117.71	125.00	117.71	125.00	125.00	3,750
2021-11-08	126.00	127.00	117.73	117.73	117.73	3,893
2021-11-05	126.01	126.01	126.01	126.01	126.01	0
2021-11-04	129.00	129.00	126.01	126.01	126.01	487
2021-11-03	121.85	127.32	121.85	127.32	127.32	1,115,283
2021-11-01	138.00	138.00	138.00	138.00	138.00	2,272
2021-10-29	140.00	140.00	140.00	140.00	140.00	0
2021-10-28	140.00	140.00	140.00	140.00	140.00	671
2021-10-27	137.51	137.51	137.51	137.51	137.51	202
2021-10-26	137.51	137.51	137.51	137.51	137.51	0
2021-10-25	134.00	137.51	133.00	137.51	137.51	32,390
2021-10-22	130.00	134.50	130.00	134.50	134.50	1,561
2021-10-21	135.00	135.00	127.00	130.80	130.80	4,448
2021-10-20	128.80	135.00	128.80	134.01	134.01	9,134

← NewerPage 21 of 21 · 1,258 trading days

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.