Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,288.88 | 1,315.00 | 1,288.88 | 1,315.00 | 1,315.00 | 35,655 |
| 2026-04-28 | 1,270.76 | 1,299.51 | 1,267.98 | 1,267.98 | 1,267.98 | 229 |
| 2026-04-27 | 1,241.00 | 1,263.00 | 1,241.00 | 1,258.00 | 1,258.00 | 273 |
| 2026-04-24 | 1,228.00 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 879 |
| 2026-04-23 | 1,203.43 | 1,227.70 | 1,203.43 | 1,227.70 | 1,227.70 | 457 |
| 2026-04-22 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 335 |
| 2026-04-21 | 1,151.82 | 1,180.05 | 1,145.00 | 1,180.05 | 1,180.05 | 578 |
| 2026-04-20 | 1,120.00 | 1,158.21 | 1,120.00 | 1,152.76 | 1,152.76 | 400 |
| 2026-04-17 | 1,151.00 | 1,151.00 | 1,070.50 | 1,130.00 | 1,130.00 | 287 |
| 2026-04-16 | 1,100.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,160.00 | 970 |
| 2026-04-15 | 1,119.75 | 1,124.51 | 1,107.85 | 1,107.85 | 1,107.85 | 226 |
| 2026-04-14 | 1,130.56 | 1,138.95 | 1,112.00 | 1,115.99 | 1,115.99 | 20,614 |
| 2026-04-13 | 1,185.00 | 1,200.00 | 1,156.01 | 1,156.01 | 1,156.01 | 550 |
| 2026-04-10 | 1,125.62 | 1,150.70 | 1,106.00 | 1,144.50 | 1,144.50 | 319 |
| 2026-04-09 | 1,150.00 | 1,155.00 | 1,118.77 | 1,126.00 | 1,126.00 | 651 |
| 2026-04-08 | 1,130.72 | 1,161.54 | 1,088.90 | 1,158.99 | 1,158.99 | 1,889 |
| 2026-04-07 | 1,300.00 | 1,304.19 | 1,228.11 | 1,236.93 | 1,236.93 | 2,400 |
| 2026-04-06 | 1,235.00 | 1,270.00 | 1,235.00 | 1,259.31 | 1,259.31 | 40,645 |
| 2026-04-01 | 1,344.00 | 1,344.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,314 |
| 2026-03-31 | 1,380.01 | 1,420.00 | 1,343.17 | 1,343.17 | 1,343.17 | 792 |
| 2026-03-30 | 1,335.00 | 1,425.00 | 1,335.00 | 1,382.14 | 1,382.14 | 12,278 |
| 2026-03-27 | 1,324.99 | 1,347.77 | 1,324.99 | 1,346.99 | 1,346.99 | 15,343 |
| 2026-03-26 | 1,260.50 | 1,325.00 | 1,260.50 | 1,293.40 | 1,293.40 | 126,432 |
| 2026-03-25 | 1,280.63 | 1,280.63 | 1,252.00 | 1,270.00 | 1,270.00 | 423 |
| 2026-03-24 | 1,200.33 | 1,275.00 | 1,200.33 | 1,274.85 | 1,274.85 | 789 |
| 2026-03-23 | 1,281.00 | 1,281.00 | 1,200.33 | 1,200.33 | 1,200.33 | 1,094 |
| 2026-03-20 | 1,295.00 | 1,319.99 | 1,274.82 | 1,290.00 | 1,290.00 | 2,292 |
| 2026-03-19 | 1,244.00 | 1,325.00 | 1,244.00 | 1,274.76 | 1,274.76 | 15,438 |
| 2026-03-18 | 1,221.00 | 1,238.13 | 1,215.00 | 1,238.13 | 1,238.13 | 7,915 |
| 2026-03-17 | 1,200.00 | 1,226.55 | 1,200.00 | 1,220.10 | 1,220.10 | 25,942 |
| 2026-03-13 | 1,109.75 | 1,170.99 | 1,109.75 | 1,170.01 | 1,170.01 | 1,656 |
| 2026-03-12 | 1,060.00 | 1,115.00 | 1,060.00 | 1,107.57 | 1,107.57 | 3,606 |
| 2026-03-11 | 1,056.01 | 1,061.00 | 1,042.19 | 1,046.25 | 1,046.25 | 421,674 |
| 2026-03-10 | 1,051.91 | 1,051.91 | 1,027.00 | 1,029.81 | 1,029.81 | 136,095 |
| 2026-03-09 | 1,119.00 | 1,129.75 | 1,048.61 | 1,051.41 | 1,051.41 | 1,715 |
| 2026-03-06 | 1,100.00 | 1,135.00 | 1,100.00 | 1,111.77 | 1,111.77 | 666 |
| 2026-03-05 | 1,043.47 | 1,080.00 | 1,043.47 | 1,080.00 | 1,080.00 | 2,625 |
| 2026-03-04 | 1,060.00 | 1,060.00 | 1,019.00 | 1,043.40 | 1,043.40 | 181 |
| 2026-03-03 | 1,038.00 | 1,057.99 | 1,038.00 | 1,057.99 | 1,057.99 | 470,878 |
| 2026-03-02 | 1,010.83 | 1,057.77 | 1,010.83 | 1,019.07 | 1,019.07 | 8,208 |
| 2026-02-27 | 990.00 | 1,000.00 | 969.00 | 1,000.00 | 1,000.00 | 247 |
| 2026-02-26 | 970.00 | 970.52 | 959.06 | 970.52 | 970.52 | 1,694 |
| 2026-02-25 | 972.83 | 977.00 | 970.00 | 977.00 | 977.00 | 460 |
| 2026-02-24 | 977.96 | 984.00 | 972.83 | 972.83 | 972.83 | 248 |
| 2026-02-23 | 1,000.77 | 1,000.77 | 986.27 | 986.27 | 986.27 | 159 |
| 2026-02-20 | 1,019.98 | 1,019.98 | 994.25 | 1,004.32 | 1,004.32 | 214 |
| 2026-02-19 | 992.00 | 1,020.00 | 992.00 | 1,015.48 | 1,015.48 | 129,167 |
| 2026-02-18 | 945.00 | 955.00 | 945.00 | 955.00 | 955.00 | 50 |
| 2026-02-17 | 930.00 | 935.18 | 915.82 | 920.00 | 920.00 | 277 |
| 2026-02-16 | 964.99 | 964.99 | 930.00 | 930.00 | 930.00 | 44 |
| 2026-02-13 | 931.00 | 933.21 | 920.00 | 920.00 | 920.00 | 212 |
| 2026-02-12 | 960.00 | 960.00 | 922.81 | 928.00 | 928.00 | 1,926 |
| 2026-02-11 | 960.00 | 960.00 | 957.72 | 957.72 | 957.72 | 154 |
| 2026-02-10 | 957.73 | 969.20 | 942.00 | 965.72 | 965.72 | 1,024 |
| 2026-02-09 | 961.71 | 961.71 | 950.00 | 957.00 | 957.00 | 940 |
| 2026-02-06 | 951.80 | 967.00 | 951.80 | 964.00 | 964.00 | 620 |
| 2026-02-05 | 946.81 | 951.82 | 942.00 | 942.00 | 942.00 | 1,787 |
| 2026-02-04 | 973.00 | 990.00 | 960.53 | 985.00 | 985.00 | 2,660 |
| 2026-02-03 | 1,000.00 | 1,000.00 | 960.00 | 961.75 | 961.75 | 618 |
| 2026-01-30 | 1,025.00 | 1,060.00 | 1,018.29 | 1,057.00 | 1,057.00 | 500 |
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.