Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 980.00 | 990.00 | 951.00 | 956.00 | 956.00 | 160,322 |
| 2025-05-14 | 1,000.00 | 1,000.00 | 971.45 | 971.45 | 971.45 | 100,613 |
| 2025-05-13 | 980.00 | 1,000.87 | 961.00 | 994.05 | 994.05 | 91,050 |
| 2025-05-12 | 960.00 | 980.00 | 942.00 | 978.70 | 978.70 | 30,433 |
| 2025-05-09 | 911.78 | 935.09 | 911.78 | 935.09 | 935.09 | 438 |
| 2025-05-08 | 890.00 | 915.00 | 881.00 | 906.54 | 906.54 | 21,798 |
| 2025-05-07 | 878.66 | 885.00 | 845.00 | 861.01 | 861.01 | 3,983 |
| 2025-05-06 | 870.00 | 884.00 | 860.00 | 860.01 | 860.01 | 79,793 |
| 2025-05-05 | 842.95 | 860.00 | 840.01 | 841.90 | 841.90 | 76,189 |
| 2025-05-02 | 882.97 | 890.00 | 850.00 | 865.95 | 865.95 | 167,326 |
| 2025-04-30 | 890.00 | 897.09 | 879.05 | 883.00 | 883.00 | 319,739 |
| 2025-04-29 | 907.16 | 907.16 | 890.00 | 890.70 | 890.70 | 231,551 |
| 2025-04-28 | 932.28 | 933.00 | 908.00 | 921.79 | 921.79 | 303,493 |
| 2025-04-25 | 974.61 | 974.61 | 920.53 | 937.00 | 937.00 | 219,794 |
| 2025-04-24 | 945.00 | 981.50 | 945.00 | 974.61 | 974.61 | 83,803 |
| 2025-04-23 | 930.00 | 955.00 | 927.00 | 927.00 | 927.00 | 967 |
| 2025-04-22 | 898.00 | 925.00 | 898.00 | 922.00 | 922.00 | 35,698 |
| 2025-04-21 | 905.00 | 920.00 | 865.00 | 890.00 | 890.00 | 28,488 |
| 2025-04-16 | 840.00 | 917.00 | 840.00 | 909.50 | 909.50 | 593 |
| 2025-04-15 | 816.55 | 816.55 | 800.55 | 815.00 | 815.00 | 30,092 |
| 2025-04-14 | 761.50 | 875.00 | 761.50 | 850.00 | 850.00 | 3,658 |
| 2025-04-11 | 735.00 | 770.00 | 735.00 | 770.00 | 770.00 | 20,290 |
| 2025-04-10 | 760.00 | 760.00 | 701.00 | 707.00 | 707.00 | 1,022 |
| 2025-04-09 | 700.00 | 795.00 | 676.00 | 795.00 | 795.00 | 3,149 |
| 2025-04-08 | 790.00 | 790.00 | 721.00 | 721.00 | 721.00 | 548 |
| 2025-04-07 | 799.63 | 799.63 | 760.00 | 760.50 | 760.50 | 766 |
| 2025-04-04 | 915.00 | 915.00 | 799.63 | 799.63 | 799.63 | 563 |
| 2025-04-03 | 970.00 | 970.00 | 949.99 | 949.99 | 949.99 | 34 |
| 2025-04-02 | 970.00 | 998.00 | 960.00 | 998.00 | 998.00 | 387 |
| 2025-04-01 | 959.00 | 978.00 | 939.00 | 978.00 | 978.00 | 552 |
| 2025-03-31 | 960.42 | 960.42 | 950.00 | 950.00 | 950.00 | 84 |
| 2025-03-28 | 980.01 | 980.01 | 960.00 | 980.00 | 980.00 | 183 |
| 2025-03-27 | 981.01 | 1,007.77 | 981.01 | 985.00 | 985.00 | 420 |
| 2025-03-26 | 978.00 | 980.00 | 960.00 | 960.00 | 960.00 | 308 |
| 2025-03-25 | 951.00 | 979.00 | 951.00 | 979.00 | 979.00 | 931 |
| 2025-03-24 | 960.00 | 970.00 | 940.00 | 940.00 | 940.00 | 348 |
| 2025-03-21 | 935.00 | 940.01 | 930.00 | 940.00 | 940.00 | 302 |
| 2025-03-20 | 949.50 | 949.50 | 930.00 | 930.00 | 930.00 | 72 |
| 2025-03-19 | 925.00 | 949.70 | 915.00 | 935.00 | 935.00 | 163 |
| 2025-03-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2025-03-14 | 980.50 | 997.00 | 970.00 | 970.00 | 970.00 | 3,352 |
| 2025-03-13 | 969.00 | 969.00 | 969.00 | 969.00 | 969.00 | 24 |
| 2025-03-12 | 899.99 | 969.50 | 899.99 | 969.50 | 969.50 | 697 |
| 2025-03-11 | 880.00 | 883.05 | 865.00 | 880.00 | 880.00 | 1,674 |
| 2025-03-10 | 897.00 | 897.00 | 870.00 | 870.00 | 870.00 | 872 |
| 2025-03-07 | 905.00 | 945.00 | 899.01 | 945.00 | 945.00 | 584 |
| 2025-03-06 | 930.00 | 950.00 | 902.10 | 909.62 | 909.62 | 416 |
| 2025-03-05 | 950.00 | 950.00 | 918.59 | 930.21 | 930.21 | 897 |
| 2025-03-04 | 986.00 | 986.00 | 953.24 | 962.00 | 962.00 | 453 |
| 2025-03-03 | 1,050.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 276 |
| 2025-02-28 | 998.90 | 1,037.00 | 998.90 | 1,037.00 | 1,037.00 | 444 |
| 2025-02-27 | 1,030.00 | 1,033.90 | 985.38 | 985.38 | 985.38 | 782 |
| 2025-02-26 | 1,057.00 | 1,069.00 | 1,042.51 | 1,046.00 | 1,046.00 | 173 |
| 2025-02-25 | 1,067.68 | 1,067.68 | 1,047.00 | 1,057.14 | 1,057.14 | 275 |
| 2025-02-24 | 1,100.00 | 1,100.00 | 1,061.00 | 1,064.00 | 1,064.00 | 539 |
| 2025-02-21 | 1,124.00 | 1,150.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,332 |
| 2025-02-20 | 1,074.10 | 1,124.00 | 1,074.10 | 1,124.00 | 1,124.00 | 1,093 |
| 2025-02-19 | 1,062.20 | 1,084.00 | 1,062.20 | 1,083.63 | 1,083.63 | 283 |
| 2025-02-18 | 1,030.00 | 1,045.00 | 998.00 | 1,035.00 | 1,035.00 | 2,498 |
| 2025-02-17 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 312 |
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.