Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,020.00 | 1,040.01 | 1,013.00 | 1,040.01 | 1,040.01 | 925 |
| 2026-01-28 | 985.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 824 |
| 2026-01-27 | 946.00 | 984.00 | 946.00 | 984.00 | 984.00 | 1,069 |
| 2026-01-26 | 915.00 | 947.00 | 912.48 | 935.00 | 935.00 | 977 |
| 2026-01-23 | 902.00 | 932.00 | 902.00 | 915.57 | 915.57 | 840 |
| 2026-01-22 | 910.00 | 919.62 | 891.50 | 904.89 | 904.89 | 327 |
| 2026-01-21 | 886.55 | 910.01 | 885.00 | 910.00 | 910.00 | 27,826 |
| 2026-01-20 | 860.00 | 876.99 | 860.00 | 869.99 | 869.99 | 271 |
| 2026-01-19 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 0 |
| 2026-01-16 | 865.00 | 871.00 | 854.00 | 854.00 | 854.00 | 191 |
| 2026-01-15 | 864.95 | 864.95 | 860.00 | 860.00 | 860.00 | 99 |
| 2026-01-14 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | 167 |
| 2026-01-13 | 860.45 | 890.00 | 860.45 | 889.00 | 889.00 | 98,650 |
| 2026-01-12 | 847.50 | 862.00 | 847.50 | 857.01 | 857.01 | 571 |
| 2026-01-09 | 820.00 | 830.00 | 813.95 | 830.00 | 830.00 | 172 |
| 2026-01-08 | 800.51 | 816.00 | 797.00 | 814.74 | 814.74 | 51,712 |
| 2026-01-07 | 819.20 | 819.20 | 785.02 | 788.45 | 788.45 | 14,155 |
| 2026-01-06 | 855.50 | 856.00 | 827.00 | 827.00 | 827.00 | 11,018 |
| 2026-01-05 | 870.00 | 870.00 | 830.00 | 850.00 | 850.00 | 618 |
| 2026-01-02 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 49 |
| 2025-12-31 | 881.00 | 881.00 | 873.00 | 873.00 | 873.00 | 116 |
| 2025-12-30 | 865.00 | 871.90 | 865.00 | 871.83 | 871.83 | 1,843 |
| 2025-12-29 | 861.53 | 864.32 | 856.00 | 861.55 | 861.55 | 2,049 |
| 2025-12-26 | 845.00 | 855.53 | 845.00 | 855.53 | 855.53 | 74 |
| 2025-12-24 | 847.73 | 847.73 | 845.00 | 847.73 | 847.73 | 121 |
| 2025-12-23 | 843.16 | 843.16 | 843.16 | 843.16 | 843.16 | 0 |
| 2025-12-22 | 858.40 | 858.40 | 843.16 | 843.16 | 843.16 | 274 |
| 2025-12-19 | 845.17 | 845.40 | 831.17 | 831.17 | 831.17 | 394 |
| 2025-12-18 | 834.00 | 834.00 | 820.92 | 827.37 | 827.37 | 328 |
| 2025-12-17 | 853.77 | 853.77 | 819.18 | 819.18 | 819.18 | 322 |
| 2025-12-16 | 873.12 | 875.00 | 836.01 | 836.01 | 836.01 | 545 |
| 2025-12-15 | 896.00 | 896.00 | 875.00 | 891.00 | 891.00 | 640 |
| 2025-12-11 | 917.14 | 917.14 | 891.77 | 897.67 | 897.67 | 740 |
| 2025-12-10 | 938.59 | 940.00 | 931.99 | 938.52 | 938.52 | 570 |
| 2025-12-09 | 931.60 | 931.60 | 929.00 | 929.00 | 929.00 | 195 |
| 2025-12-08 | 916.00 | 926.00 | 916.00 | 926.00 | 926.00 | 97 |
| 2025-12-05 | 950.00 | 970.05 | 933.45 | 933.45 | 933.45 | 422 |
| 2025-12-04 | 965.00 | 985.81 | 937.97 | 938.02 | 938.02 | 90,786 |
| 2025-12-03 | 918.00 | 970.00 | 895.00 | 970.00 | 970.00 | 23,910 |
| 2025-12-02 | 918.17 | 927.74 | 910.00 | 926.40 | 926.40 | 276 |
| 2025-12-01 | 919.00 | 919.00 | 897.06 | 897.06 | 897.06 | 751 |
| 2025-11-28 | 902.00 | 902.00 | 890.05 | 890.05 | 890.05 | 20 |
| 2025-11-27 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 22 |
| 2025-11-26 | 888.24 | 888.25 | 888.24 | 888.25 | 888.25 | 140,242 |
| 2025-11-25 | 872.10 | 876.38 | 862.03 | 864.05 | 864.05 | 659 |
| 2025-11-24 | 895.03 | 895.03 | 880.00 | 891.00 | 891.00 | 2,437 |
| 2025-11-21 | 910.00 | 920.52 | 890.00 | 896.50 | 896.50 | 1,033 |
| 2025-11-20 | 944.77 | 950.00 | 917.11 | 920.34 | 920.34 | 2,804 |
| 2025-11-19 | 911.34 | 932.72 | 911.34 | 932.72 | 932.72 | 1,119 |
| 2025-11-18 | 906.99 | 923.03 | 899.95 | 915.00 | 915.00 | 8,384 |
| 2025-11-14 | 874.00 | 915.25 | 871.01 | 915.00 | 915.00 | 141 |
| 2025-11-13 | 919.99 | 920.00 | 873.00 | 874.00 | 874.00 | 2,970 |
| 2025-11-12 | 947.00 | 950.72 | 914.00 | 917.06 | 917.06 | 583 |
| 2025-11-11 | 908.00 | 940.01 | 908.00 | 932.00 | 932.00 | 605 |
| 2025-11-10 | 876.00 | 908.00 | 876.00 | 907.00 | 907.00 | 596 |
| 2025-11-07 | 895.00 | 900.00 | 875.23 | 875.23 | 875.23 | 741 |
| 2025-11-06 | 910.00 | 910.00 | 905.81 | 905.81 | 905.81 | 2,933 |
| 2025-11-05 | 904.00 | 918.00 | 901.00 | 904.94 | 904.94 | 5,635 |
| 2025-11-04 | 890.00 | 915.69 | 877.94 | 907.84 | 907.84 | 14,014 |
| 2025-11-03 | 902.00 | 925.00 | 895.00 | 902.17 | 902.17 | 6,060 |
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.