Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 891.89 | 923.07 | 891.89 | 900.00 | 900.00 | 3,142 |
| 2025-10-30 | 882.39 | 895.45 | 874.52 | 876.01 | 876.01 | 4,196 |
| 2025-10-29 | 868.97 | 909.99 | 868.97 | 896.00 | 896.00 | 3,331 |
| 2025-10-28 | 873.05 | 882.23 | 868.46 | 870.00 | 870.00 | 2,713 |
| 2025-10-27 | 770.00 | 925.93 | 770.00 | 875.00 | 875.00 | 34,095 |
| 2025-10-24 | 725.00 | 750.41 | 723.00 | 737.00 | 737.00 | 13,956 |
| 2025-10-23 | 674.37 | 729.00 | 674.37 | 729.00 | 729.00 | 159,144 |
| 2025-10-22 | 635.29 | 661.71 | 635.29 | 650.95 | 650.95 | 575 |
| 2025-10-21 | 648.00 | 670.00 | 645.00 | 649.59 | 649.59 | 13,460 |
| 2025-10-20 | 657.00 | 663.91 | 646.00 | 647.00 | 647.00 | 53,358 |
| 2025-10-17 | 651.38 | 661.84 | 647.38 | 655.74 | 655.74 | 9,969 |
| 2025-10-16 | 660.00 | 661.94 | 650.00 | 653.26 | 653.26 | 297 |
| 2025-10-15 | 665.00 | 675.11 | 648.01 | 665.00 | 665.00 | 469 |
| 2025-10-14 | 697.00 | 715.70 | 651.20 | 651.24 | 651.24 | 3,293 |
| 2025-10-13 | 688.77 | 703.02 | 688.77 | 697.01 | 697.01 | 29,421 |
| 2025-10-10 | 707.96 | 709.02 | 683.01 | 690.29 | 690.29 | 3,973 |
| 2025-10-09 | 649.50 | 690.00 | 649.50 | 687.34 | 687.34 | 2,355 |
| 2025-10-08 | 630.00 | 636.83 | 623.00 | 623.00 | 623.00 | 52,386 |
| 2025-10-07 | 652.75 | 652.75 | 630.01 | 634.76 | 634.76 | 101,694 |
| 2025-10-06 | 639.00 | 655.88 | 637.37 | 652.75 | 652.75 | 39,941 |
| 2025-10-03 | 628.00 | 654.99 | 628.00 | 637.99 | 637.99 | 8,032 |
| 2025-10-02 | 632.31 | 645.16 | 617.00 | 635.95 | 635.95 | 103,279 |
| 2025-10-01 | 639.00 | 639.00 | 619.00 | 622.72 | 622.72 | 693 |
| 2025-09-30 | 640.14 | 641.00 | 620.00 | 631.00 | 631.00 | 2,246 |
| 2025-09-29 | 679.84 | 679.84 | 650.00 | 650.00 | 650.00 | 940 |
| 2025-09-26 | 717.82 | 717.82 | 660.03 | 660.03 | 660.03 | 1,660 |
| 2025-09-25 | 687.41 | 689.81 | 679.50 | 683.01 | 683.01 | 407 |
| 2025-09-24 | 711.51 | 735.70 | 700.00 | 700.00 | 700.00 | 69,088 |
| 2025-09-23 | 682.81 | 701.00 | 682.81 | 683.20 | 683.20 | 2,451 |
| 2025-09-22 | 626.00 | 694.00 | 626.00 | 670.00 | 670.00 | 144,235 |
| 2025-09-19 | 636.00 | 636.00 | 614.98 | 619.00 | 619.00 | 45,152 |
| 2025-09-18 | 675.00 | 675.00 | 630.00 | 636.01 | 636.01 | 21,935 |
| 2025-09-17 | 666.10 | 679.00 | 665.20 | 669.99 | 669.99 | 2,563 |
| 2025-09-15 | 663.92 | 665.12 | 650.00 | 650.12 | 650.12 | 2,861 |
| 2025-09-12 | 684.21 | 684.21 | 658.00 | 660.22 | 660.22 | 895 |
| 2025-09-11 | 715.70 | 715.70 | 682.61 | 688.75 | 688.75 | 219,799 |
| 2025-09-10 | 679.86 | 719.00 | 679.86 | 707.00 | 707.00 | 161,986 |
| 2025-09-09 | 669.51 | 687.11 | 663.46 | 664.25 | 664.25 | 72,026 |
| 2025-09-08 | 685.00 | 685.00 | 596.00 | 656.50 | 656.50 | 7,282 |
| 2025-09-05 | 735.00 | 735.00 | 705.58 | 715.34 | 715.34 | 842 |
| 2025-09-04 | 715.52 | 736.93 | 713.63 | 729.84 | 729.84 | 697 |
| 2025-09-03 | 729.33 | 732.93 | 712.50 | 714.11 | 714.11 | 2,027 |
| 2025-09-02 | 725.57 | 737.41 | 713.00 | 737.41 | 737.41 | 14,663 |
| 2025-09-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 12 |
| 2025-08-29 | 723.00 | 731.00 | 714.48 | 725.00 | 725.00 | 1,014 |
| 2025-08-28 | 732.16 | 742.00 | 732.16 | 738.20 | 738.20 | 391 |
| 2025-08-27 | 740.19 | 740.19 | 722.01 | 723.39 | 723.39 | 2,742 |
| 2025-08-26 | 726.45 | 741.00 | 714.03 | 741.00 | 741.00 | 75,457 |
| 2025-08-25 | 750.00 | 750.00 | 723.01 | 727.00 | 727.00 | 101,971 |
| 2025-08-22 | 758.88 | 758.95 | 750.00 | 750.00 | 750.00 | 100,571 |
| 2025-08-21 | 754.07 | 763.33 | 746.81 | 759.20 | 759.20 | 100,647 |
| 2025-08-20 | 750.00 | 763.44 | 748.00 | 754.07 | 754.07 | 100,217 |
| 2025-08-19 | 782.81 | 782.81 | 757.38 | 757.38 | 757.38 | 127,510 |
| 2025-08-18 | 777.31 | 790.93 | 772.00 | 786.77 | 786.77 | 101,457 |
| 2025-08-15 | 769.63 | 779.00 | 768.59 | 777.31 | 777.31 | 81,734 |
| 2025-08-14 | 804.00 | 804.00 | 769.00 | 771.83 | 771.83 | 200,809 |
| 2025-08-13 | 788.74 | 806.30 | 786.48 | 806.30 | 806.30 | 101,941 |
| 2025-08-12 | 794.34 | 810.31 | 788.10 | 790.00 | 790.00 | 115,670 |
| 2025-08-11 | 791.89 | 800.30 | 786.41 | 799.10 | 799.10 | 56,471 |
| 2025-08-08 | 817.80 | 817.80 | 777.00 | 794.22 | 794.22 | 105,101 |
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.