Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1,040.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | 312 |
| 2025-02-14 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | 908 |
| 2025-02-13 | 1,050.00 | 1,064.36 | 1,050.00 | 1,060.76 | 1,060.76 | 658 |
| 2025-02-12 | 1,069.00 | 1,080.00 | 1,036.00 | 1,040.35 | 1,040.35 | 1,334 |
| 2025-02-11 | 1,090.95 | 1,090.95 | 1,033.09 | 1,043.95 | 1,043.95 | 1,165 |
| 2025-02-10 | 1,108.00 | 1,115.00 | 1,100.00 | 1,106.75 | 1,106.75 | 1,560 |
| 2025-02-07 | 1,104.85 | 1,105.50 | 1,070.00 | 1,084.53 | 1,084.53 | 319 |
| 2025-02-06 | 1,085.30 | 1,102.77 | 1,076.00 | 1,093.00 | 1,093.00 | 274 |
| 2025-02-05 | 1,105.00 | 1,114.00 | 1,076.21 | 1,076.21 | 1,076.21 | 969 |
| 2025-02-04 | 1,103.73 | 1,106.00 | 1,091.00 | 1,091.00 | 1,091.00 | 708 |
| 2025-01-31 | 1,146.10 | 1,146.10 | 1,116.00 | 1,116.00 | 1,116.00 | 26,413 |
| 2025-01-30 | 1,140.05 | 1,147.74 | 1,122.17 | 1,144.80 | 1,144.80 | 64,333 |
| 2025-01-29 | 1,091.00 | 1,138.48 | 1,091.00 | 1,123.00 | 1,123.00 | 586 |
| 2025-01-28 | 1,120.00 | 1,120.00 | 1,057.00 | 1,077.99 | 1,077.99 | 74,235 |
| 2025-01-27 | 1,155.00 | 1,155.00 | 1,115.00 | 1,116.57 | 1,116.57 | 623 |
| 2025-01-24 | 1,212.84 | 1,212.84 | 1,150.00 | 1,157.94 | 1,157.94 | 752 |
| 2025-01-23 | 1,204.41 | 1,212.00 | 1,180.00 | 1,180.00 | 1,180.00 | 84,896 |
| 2025-01-22 | 1,189.00 | 1,220.00 | 1,189.00 | 1,205.00 | 1,205.00 | 555 |
| 2025-01-21 | 1,175.00 | 1,189.00 | 1,160.00 | 1,189.00 | 1,189.00 | 20,161 |
| 2025-01-20 | 1,179.78 | 1,179.78 | 1,179.78 | 1,179.78 | 1,179.78 | 0 |
| 2025-01-17 | 1,200.00 | 1,211.09 | 1,179.78 | 1,179.78 | 1,179.78 | 410 |
| 2025-01-16 | 1,227.00 | 1,244.00 | 1,200.00 | 1,200.00 | 1,200.00 | 588 |
| 2025-01-15 | 1,200.00 | 1,225.00 | 1,200.00 | 1,221.24 | 1,221.24 | 253 |
| 2025-01-14 | 1,164.73 | 1,200.00 | 1,164.73 | 1,200.00 | 1,200.00 | 17,381 |
| 2025-01-13 | 1,196.45 | 1,196.45 | 1,168.00 | 1,168.00 | 1,168.00 | 1,213 |
| 2025-01-10 | 1,182.50 | 1,200.00 | 1,167.00 | 1,200.00 | 1,200.00 | 1,177 |
| 2025-01-09 | 1,148.50 | 1,148.50 | 1,148.00 | 1,148.50 | 1,148.50 | 92 |
| 2025-01-08 | 1,167.57 | 1,167.57 | 1,137.00 | 1,148.50 | 1,148.50 | 90,220 |
| 2025-01-07 | 1,135.00 | 1,180.00 | 1,135.00 | 1,162.27 | 1,162.27 | 670 |
| 2025-01-06 | 1,146.69 | 1,146.69 | 1,113.60 | 1,113.60 | 1,113.60 | 222 |
| 2025-01-03 | 1,110.11 | 1,123.24 | 1,095.44 | 1,111.35 | 1,111.35 | 314 |
| 2025-01-02 | 1,143.00 | 1,174.46 | 1,140.01 | 1,140.01 | 1,140.01 | 354 |
| 2024-12-31 | 1,125.00 | 1,144.00 | 1,125.00 | 1,144.00 | 1,144.00 | 333 |
| 2024-12-30 | 1,118.18 | 1,125.00 | 1,115.50 | 1,125.00 | 1,125.00 | 70 |
| 2024-12-27 | 1,111.96 | 1,111.96 | 1,087.00 | 1,089.00 | 1,089.00 | 336 |
| 2024-12-26 | 1,080.01 | 1,082.00 | 1,080.01 | 1,082.00 | 1,082.00 | 628 |
| 2024-12-24 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 14 |
| 2024-12-23 | 1,070.00 | 1,080.05 | 1,058.35 | 1,080.05 | 1,080.05 | 183 |
| 2024-12-20 | 1,076.03 | 1,097.94 | 1,071.00 | 1,071.00 | 1,071.00 | 1,440 |
| 2024-12-19 | 1,123.00 | 1,123.00 | 1,070.00 | 1,092.41 | 1,092.41 | 47,957 |
| 2024-12-18 | 1,159.92 | 1,159.92 | 1,120.00 | 1,120.00 | 1,120.00 | 362 |
| 2024-12-17 | 1,175.00 | 1,175.00 | 1,125.00 | 1,169.65 | 1,169.65 | 1,806 |
| 2024-12-16 | 1,169.80 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 3,260 |
| 2024-12-13 | 1,185.00 | 1,190.00 | 1,152.86 | 1,169.68 | 1,169.68 | 1,039 |
| 2024-12-11 | 1,145.00 | 1,167.00 | 1,137.67 | 1,165.24 | 1,165.24 | 150 |
| 2024-12-10 | 1,158.22 | 1,185.00 | 1,122.65 | 1,124.62 | 1,124.62 | 575 |
| 2024-12-09 | 1,150.00 | 1,171.22 | 1,150.00 | 1,158.18 | 1,158.18 | 1,152 |
| 2024-12-06 | 1,119.21 | 1,119.21 | 1,095.57 | 1,107.81 | 1,107.81 | 720 |
| 2024-12-05 | 1,142.94 | 1,153.87 | 1,135.00 | 1,135.00 | 1,135.00 | 120 |
| 2024-12-04 | 1,142.99 | 1,142.99 | 1,107.77 | 1,125.00 | 1,125.00 | 221 |
| 2024-12-03 | 1,120.00 | 1,142.94 | 1,120.00 | 1,139.69 | 1,139.69 | 7,088 |
| 2024-12-02 | 1,105.56 | 1,105.56 | 1,089.02 | 1,092.75 | 1,092.75 | 382 |
| 2024-11-29 | 1,120.00 | 1,120.00 | 1,070.00 | 1,097.03 | 1,097.03 | 573 |
| 2024-11-28 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 0 |
| 2024-11-27 | 1,125.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,106.00 | 929 |
| 2024-11-26 | 1,150.00 | 1,150.00 | 1,092.30 | 1,092.30 | 1,092.30 | 375 |
| 2024-11-25 | 1,145.00 | 1,150.05 | 1,120.00 | 1,120.00 | 1,120.00 | 261 |
| 2024-11-22 | 1,050.04 | 1,156.00 | 1,050.04 | 1,155.00 | 1,155.00 | 2,971 |
| 2024-11-21 | 1,035.05 | 1,051.92 | 1,020.00 | 1,020.00 | 1,020.00 | 39,190 |
| 2024-11-20 | 1,000.10 | 1,040.00 | 1,000.10 | 1,035.68 | 1,035.68 | 2,510 |
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.