Vista Oil & Gas S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1,007.51 | 1,015.00 | 996.05 | 1,000.00 | 1,000.00 | 576 |
| 2024-11-15 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | 0 |
| 2024-11-14 | 992.20 | 1,012.05 | 992.20 | 1,006.16 | 1,006.16 | 1,550 |
| 2024-11-13 | 979.00 | 992.20 | 979.00 | 992.20 | 992.20 | 70 |
| 2024-11-12 | 971.50 | 989.00 | 962.19 | 979.21 | 979.21 | 1,458 |
| 2024-11-11 | 963.09 | 974.98 | 957.52 | 971.47 | 971.47 | 856 |
| 2024-11-08 | 974.75 | 994.89 | 953.61 | 953.61 | 953.61 | 394 |
| 2024-11-07 | 1,005.00 | 1,005.00 | 967.00 | 977.31 | 977.31 | 1,713 |
| 2024-11-06 | 1,005.00 | 1,055.00 | 1,005.00 | 1,006.01 | 1,006.01 | 1,591 |
| 2024-11-05 | 1,033.89 | 1,038.29 | 1,005.95 | 1,007.00 | 1,007.00 | 1,052 |
| 2024-11-04 | 1,008.00 | 1,058.00 | 998.00 | 1,021.32 | 1,021.32 | 881 |
| 2024-11-01 | 1,008.00 | 1,008.00 | 994.00 | 998.00 | 998.00 | 590 |
| 2024-10-31 | 1,022.82 | 1,022.82 | 1,000.00 | 1,000.00 | 1,000.00 | 460 |
| 2024-10-30 | 1,019.15 | 1,021.00 | 1,018.00 | 1,021.00 | 1,021.00 | 120 |
| 2024-10-29 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,131 |
| 2024-10-28 | 1,058.50 | 1,060.00 | 1,030.00 | 1,040.05 | 1,040.05 | 15,203 |
| 2024-10-25 | 980.00 | 1,064.14 | 980.00 | 1,064.00 | 1,064.00 | 4,175 |
| 2024-10-24 | 951.00 | 970.00 | 951.00 | 970.00 | 970.00 | 108 |
| 2024-10-23 | 943.00 | 950.05 | 932.00 | 935.00 | 935.00 | 426 |
| 2024-10-22 | 950.00 | 960.00 | 930.00 | 950.05 | 950.05 | 21,030 |
| 2024-10-21 | 949.50 | 981.05 | 949.50 | 954.00 | 954.00 | 451 |
| 2024-10-18 | 950.00 | 961.00 | 949.00 | 961.00 | 961.00 | 366 |
| 2024-10-17 | 949.00 | 975.00 | 949.00 | 950.00 | 950.00 | 681 |
| 2024-10-16 | 951.00 | 951.00 | 935.00 | 939.28 | 939.28 | 100,449 |
| 2024-10-15 | 925.00 | 945.00 | 920.00 | 920.00 | 920.00 | 439 |
| 2024-10-14 | 954.00 | 954.00 | 925.00 | 925.00 | 925.00 | 62 |
| 2024-10-11 | 985.71 | 985.71 | 954.95 | 954.95 | 954.95 | 46 |
| 2024-10-10 | 960.00 | 975.48 | 957.00 | 957.00 | 957.00 | 228 |
| 2024-10-09 | 903.00 | 961.82 | 903.00 | 959.10 | 959.10 | 867 |
| 2024-10-08 | 901.64 | 901.64 | 850.00 | 899.00 | 899.00 | 311 |
| 2024-10-07 | 925.00 | 935.05 | 923.05 | 925.00 | 925.00 | 278 |
| 2024-10-04 | 944.25 | 945.00 | 923.00 | 925.00 | 925.00 | 471 |
| 2024-10-03 | 889.13 | 945.05 | 889.13 | 940.00 | 940.00 | 1,444 |
| 2024-10-02 | 897.00 | 912.00 | 870.00 | 890.00 | 890.00 | 745 |
| 2024-09-30 | 897.00 | 897.00 | 821.00 | 821.00 | 821.00 | 2,103 |
| 2024-09-27 | 910.00 | 911.00 | 897.76 | 898.00 | 898.00 | 348 |
| 2024-09-26 | 975.57 | 979.27 | 878.00 | 895.00 | 895.00 | 2,444 |
| 2024-09-25 | 941.05 | 978.00 | 941.05 | 978.00 | 978.00 | 65 |
| 2024-09-24 | 912.22 | 970.00 | 912.22 | 941.00 | 941.00 | 643 |
| 2024-09-23 | 908.25 | 935.00 | 908.25 | 919.22 | 919.22 | 643 |
| 2024-09-20 | 914.32 | 925.00 | 905.93 | 910.00 | 910.00 | 393 |
| 2024-09-19 | 888.09 | 920.00 | 888.09 | 907.00 | 907.00 | 554 |
| 2024-09-18 | 911.31 | 914.60 | 890.00 | 890.00 | 890.00 | 876 |
| 2024-09-17 | 967.41 | 967.41 | 908.00 | 908.00 | 908.00 | 79 |
| 2024-09-13 | 923.50 | 1,025.00 | 910.00 | 1,005.14 | 1,005.14 | 790 |
| 2024-09-12 | 907.92 | 925.00 | 907.92 | 910.00 | 910.00 | 399 |
| 2024-09-11 | 917.13 | 920.00 | 891.36 | 903.00 | 903.00 | 641 |
| 2024-09-10 | 944.00 | 944.00 | 900.00 | 920.00 | 920.00 | 1,089 |
| 2024-09-09 | 963.00 | 967.00 | 959.15 | 959.15 | 959.15 | 173 |
| 2024-09-06 | 975.00 | 975.00 | 950.00 | 961.00 | 961.00 | 415 |
| 2024-09-05 | 990.00 | 990.00 | 968.00 | 968.00 | 968.00 | 299 |
| 2024-09-04 | 984.14 | 1,029.98 | 984.14 | 990.01 | 990.01 | 12,857 |
| 2024-09-03 | 1,055.25 | 1,055.25 | 974.20 | 980.00 | 980.00 | 115,867 |
| 2024-09-02 | 1,036.49 | 1,055.25 | 1,036.49 | 1,055.25 | 1,055.25 | 286 |
| 2024-08-30 | 1,032.56 | 1,032.99 | 1,014.29 | 1,032.99 | 1,032.99 | 109,825 |
| 2024-08-29 | 1,015.00 | 1,029.99 | 1,015.00 | 1,028.99 | 1,028.99 | 50,725 |
| 2024-08-28 | 995.00 | 1,008.90 | 990.02 | 999.89 | 999.89 | 50,096 |
| 2024-08-27 | 990.00 | 1,019.79 | 990.00 | 1,005.00 | 1,005.00 | 41,219 |
| 2024-08-26 | 990.00 | 1,000.00 | 989.99 | 997.99 | 997.99 | 31,519 |
| 2024-08-23 | 950.00 | 960.00 | 939.00 | 949.00 | 949.00 | 35,440 |
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.