Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 860.00 | 860.01 | 835.45 | 835.45 | 835.45 | 75,120 |
| 2025-08-06 | 865.00 | 865.00 | 849.36 | 849.36 | 849.36 | 164 |
| 2025-08-05 | 837.00 | 851.80 | 830.00 | 845.00 | 845.00 | 561 |
| 2025-08-04 | 811.71 | 832.50 | 809.05 | 832.50 | 832.50 | 152 |
| 2025-08-01 | 807.00 | 820.00 | 800.00 | 820.00 | 820.00 | 1,522 |
| 2025-07-31 | 860.00 | 860.00 | 844.71 | 846.22 | 846.22 | 179 |
| 2025-07-30 | 849.00 | 859.27 | 849.00 | 855.80 | 855.80 | 202 |
| 2025-07-29 | 835.00 | 865.13 | 835.00 | 865.00 | 865.00 | 249 |
| 2025-07-28 | 804.00 | 850.00 | 804.00 | 829.47 | 829.47 | 1,408 |
| 2025-07-25 | 801.00 | 823.14 | 801.00 | 819.84 | 819.84 | 171 |
| 2025-07-24 | 818.99 | 819.12 | 799.95 | 806.00 | 806.00 | 5,043 |
| 2025-07-23 | 802.22 | 823.85 | 802.22 | 822.00 | 822.00 | 332 |
| 2025-07-22 | 804.90 | 812.99 | 798.00 | 798.00 | 798.00 | 2,481 |
| 2025-07-21 | 828.10 | 828.10 | 803.76 | 808.00 | 808.00 | 19,630 |
| 2025-07-18 | 832.50 | 856.00 | 832.50 | 832.50 | 832.50 | 293 |
| 2025-07-17 | 835.81 | 850.00 | 827.00 | 842.14 | 842.14 | 3,645 |
| 2025-07-16 | 853.00 | 856.22 | 832.45 | 832.50 | 832.50 | 1,107 |
| 2025-07-15 | 862.13 | 862.13 | 848.00 | 859.05 | 859.05 | 393 |
| 2025-07-14 | 866.30 | 867.00 | 843.00 | 845.48 | 845.48 | 498 |
| 2025-07-11 | 915.00 | 915.00 | 865.01 | 865.01 | 865.01 | 379 |
| 2025-07-10 | 905.00 | 914.77 | 905.00 | 914.77 | 914.77 | 78 |
| 2025-07-09 | 888.10 | 888.10 | 883.83 | 883.83 | 883.83 | 45 |
| 2025-07-08 | 875.25 | 901.95 | 873.00 | 898.64 | 898.64 | 364 |
| 2025-07-07 | 891.00 | 891.00 | 868.00 | 872.71 | 872.71 | 19,570 |
| 2025-07-04 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0 |
| 2025-07-03 | 901.00 | 902.00 | 890.00 | 890.00 | 890.00 | 183 |
| 2025-07-02 | 883.00 | 903.37 | 878.77 | 890.20 | 890.20 | 387 |
| 2025-07-01 | 881.00 | 891.70 | 876.13 | 891.70 | 891.70 | 197 |
| 2025-06-30 | 910.17 | 912.60 | 890.00 | 899.29 | 899.29 | 12,090 |
| 2025-06-27 | 914.78 | 915.00 | 904.76 | 910.17 | 910.17 | 156 |
| 2025-06-26 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | 195 |
| 2025-06-25 | 947.00 | 947.00 | 915.00 | 915.00 | 915.00 | 23,345 |
| 2025-06-24 | 958.00 | 958.00 | 942.00 | 950.00 | 950.00 | 115 |
| 2025-06-23 | 1,000.00 | 1,010.00 | 958.00 | 958.00 | 958.00 | 105,582 |
| 2025-06-20 | 979.98 | 1,004.99 | 967.11 | 998.99 | 998.99 | 35,254 |
| 2025-06-19 | 967.03 | 967.03 | 967.03 | 967.03 | 967.03 | 0 |
| 2025-06-18 | 987.02 | 987.02 | 967.03 | 967.03 | 967.03 | 127 |
| 2025-06-17 | 992.00 | 1,010.00 | 977.01 | 994.51 | 994.51 | 1,297 |
| 2025-06-16 | 1,002.54 | 1,002.54 | 976.02 | 1,000.99 | 1,000.99 | 7,250 |
| 2025-06-13 | 1,008.29 | 1,044.00 | 988.01 | 1,009.39 | 1,009.39 | 7,792 |
| 2025-06-12 | 987.18 | 999.00 | 945.00 | 999.00 | 999.00 | 16,665 |
| 2025-06-11 | 989.00 | 999.99 | 988.50 | 999.99 | 999.99 | 535 |
| 2025-06-10 | 970.00 | 994.00 | 970.00 | 989.00 | 989.00 | 645 |
| 2025-06-09 | 958.25 | 958.98 | 945.00 | 945.00 | 945.00 | 163 |
| 2025-06-06 | 943.00 | 960.77 | 943.00 | 959.99 | 959.99 | 211 |
| 2025-06-05 | 923.10 | 923.10 | 923.10 | 923.10 | 923.10 | 123 |
| 2025-06-04 | 951.00 | 961.00 | 921.00 | 921.00 | 921.00 | 749 |
| 2025-06-03 | 961.10 | 989.00 | 960.00 | 988.50 | 988.50 | 6,327 |
| 2025-06-02 | 961.10 | 961.10 | 961.10 | 961.10 | 961.10 | 165 |
| 2025-05-30 | 964.00 | 971.00 | 957.01 | 957.01 | 957.01 | 173 |
| 2025-05-29 | 965.74 | 965.74 | 964.01 | 964.01 | 964.01 | 128 |
| 2025-05-28 | 954.00 | 991.00 | 954.00 | 964.01 | 964.01 | 631 |
| 2025-05-27 | 965.00 | 965.00 | 930.00 | 930.92 | 930.92 | 2,081 |
| 2025-05-26 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 18 |
| 2025-05-23 | 945.20 | 957.82 | 940.84 | 957.82 | 957.82 | 144 |
| 2025-05-22 | 955.02 | 958.00 | 932.50 | 945.10 | 945.10 | 63,185 |
| 2025-05-21 | 996.00 | 996.00 | 960.00 | 960.00 | 960.00 | 39,553 |
| 2025-05-20 | 967.95 | 996.00 | 967.95 | 968.01 | 968.01 | 169,884 |
| 2025-05-19 | 984.00 | 1,010.00 | 967.02 | 967.03 | 967.03 | 156,210 |
| 2025-05-16 | 983.00 | 985.13 | 957.99 | 957.99 | 957.99 | 325,846 |
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.