Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 19,775
-550 (-2.71%)
At close: Aug 7, 2025, 5:00 PM BRT
Chico's FAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20,400.00 | 20,400.00 | 19,600.00 | 19,775.00 | - | -2.71% | 267,831 |
| Aug 6, 2025 | 20,425.00 | 20,575.00 | 20,175.00 | 20,325.00 | - | 0.62% | 283,672 |
| Aug 5, 2025 | 20,125.00 | 20,400.00 | 19,750.00 | 20,200.00 | - | 1.25% | 182,605 |
| Aug 4, 2025 | 19,550.00 | 20,100.00 | 19,475.00 | 19,950.00 | - | 0.38% | 148,373 |
| Aug 1, 2025 | 20,175.00 | 20,175.00 | 19,200.00 | 19,875.00 | - | -1.85% | 360,512 |
| Jul 31, 2025 | 20,275.00 | 20,550.00 | 20,000.00 | 20,250.00 | - | 1.25% | 316,095 |
| Jul 30, 2025 | 19,625.00 | 20,025.00 | 19,400.00 | 20,000.00 | - | 0.63% | 311,424 |
| Jul 29, 2025 | 19,250.00 | 19,950.00 | 19,225.00 | 19,875.00 | - | 5.02% | 294,274 |
| Jul 28, 2025 | 19,250.00 | 19,400.00 | 18,800.00 | 18,925.00 | - | -1.17% | 206,926 |
| Jul 25, 2025 | 18,875.00 | 19,150.00 | 18,500.00 | 19,150.00 | - | 2.96% | 283,685 |
| Jul 24, 2025 | 18,750.00 | 18,825.00 | 18,150.00 | 18,600.00 | - | -0.67% | 226,731 |
| Jul 23, 2025 | 18,275.00 | 18,875.00 | 18,200.00 | 18,725.00 | - | 3.31% | 156,881 |
| Jul 22, 2025 | 18,600.00 | 18,775.00 | 18,000.00 | 18,125.00 | - | -2.42% | 192,301 |
| Jul 21, 2025 | 19,250.00 | 19,250.00 | 18,500.00 | 18,575.00 | - | -3.51% | 239,308 |
| Jul 18, 2025 | 19,425.00 | 19,800.00 | 19,175.00 | 19,250.00 | - | -0.39% | 110,257 |
| Jul 17, 2025 | 19,150.00 | 19,400.00 | 18,925.00 | 19,325.00 | - | 2.66% | 86,286 |
| Jul 16, 2025 | 19,325.00 | 19,325.00 | 18,775.00 | 18,825.00 | - | -2.84% | 163,498 |
| Jul 15, 2025 | 19,500.00 | 19,800.00 | 19,300.00 | 19,375.00 | - | -1.27% | 196,145 |
| Jul 14, 2025 | 19,325.00 | 19,800.00 | 19,075.00 | 19,625.00 | - | - | 243,937 |
| Jul 11, 2025 | 20,075.00 | 20,400.00 | 19,500.00 | 19,625.00 | - | -5.42% | 397,772 |
| Jul 10, 2025 | 20,200.00 | 20,850.00 | 19,775.00 | 20,750.00 | - | 2.22% | 191,930 |
| Jul 8, 2025 | 20,000.00 | 20,350.00 | 19,450.00 | 20,300.00 | - | 1.63% | 374,379 |
| Jul 7, 2025 | 19,900.00 | 20,025.00 | 19,575.00 | 19,975.00 | - | 0.88% | 77,919 |
| Jul 4, 2025 | 19,825.00 | 19,950.00 | 19,675.00 | 19,800.00 | - | 0.51% | 29,108 |
| Jul 3, 2025 | 20,125.00 | 20,175.00 | 19,550.00 | 19,700.00 | - | -1.75% | 102,989 |
| Jul 2, 2025 | 19,500.00 | 20,100.00 | 19,325.00 | 20,050.00 | - | 3.08% | 146,508 |
| Jul 1, 2025 | 19,050.00 | 19,525.00 | 18,900.00 | 19,450.00 | - | 0.52% | 79,172 |
| Jun 30, 2025 | 19,275.00 | 19,500.00 | 19,000.00 | 19,350.00 | - | -0.13% | 101,846 |
| Jun 27, 2025 | 19,500.00 | 19,600.00 | 19,150.00 | 19,375.00 | - | -1.15% | 80,518 |
| Jun 26, 2025 | 19,450.00 | 19,875.00 | 19,450.00 | 19,600.00 | - | 1.16% | 51,352 |
| Jun 25, 2025 | 19,800.00 | 19,800.00 | 19,325.00 | 19,375.00 | - | -2.27% | 77,348 |
| Jun 24, 2025 | 19,800.00 | 20,000.00 | 19,525.00 | 19,825.00 | - | - | 265,029 |
| Jun 23, 2025 | 20,050.00 | 20,600.00 | 19,750.00 | 19,825.00 | - | -1.37% | 198,100 |
| Jun 19, 2025 | 20,075.00 | 20,625.00 | 19,775.00 | 20,100.00 | - | 0.12% | 33,069 |
| Jun 18, 2025 | 20,500.00 | 20,725.00 | 19,925.00 | 20,075.00 | - | -2.07% | 250,608 |
| Jun 17, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,500.00 | - | -2.84% | 180,689 |
| Jun 13, 2025 | 21,350.00 | 21,975.00 | 20,825.00 | 21,100.00 | - | 1.69% | 330,417 |
| Jun 12, 2025 | 20,750.00 | 21,050.00 | 20,550.00 | 20,750.00 | - | - | 137,778 |
| Jun 11, 2025 | 20,475.00 | 20,800.00 | 20,350.00 | 20,750.00 | - | 2.09% | 218,352 |
| Jun 10, 2025 | 20,050.00 | 20,850.00 | 19,975.00 | 20,325.00 | - | 3.04% | 254,137 |
| Jun 9, 2025 | 19,875.00 | 20,100.00 | 19,675.00 | 19,725.00 | - | -1.00% | 303,976 |
| Jun 6, 2025 | 19,475.00 | 20,050.00 | 19,325.00 | 19,925.00 | - | 2.97% | 157,107 |
| Jun 5, 2025 | 19,450.00 | 19,700.00 | 19,225.00 | 19,350.00 | - | 1.04% | 149,714 |
| Jun 4, 2025 | 19,775.00 | 20,275.00 | 19,000.00 | 19,150.00 | - | -6.36% | 252,468 |
| Jun 3, 2025 | 19,600.00 | 20,500.00 | 19,525.00 | 20,450.00 | - | 4.34% | 169,080 |
| Jun 2, 2025 | 19,800.00 | 20,000.00 | 19,575.00 | 19,600.00 | - | -1.38% | 170,485 |
| May 30, 2025 | 19,800.00 | 20,200.00 | 19,725.00 | 19,875.00 | - | 0.38% | 105,873 |
| May 29, 2025 | 19,700.00 | 20,000.00 | 19,500.00 | 19,800.00 | - | 0.64% | 236,333 |
| May 28, 2025 | 19,050.00 | 20,000.00 | 18,950.00 | 19,675.00 | - | 2.61% | 131,618 |
| May 27, 2025 | 19,050.00 | 19,300.00 | 18,900.00 | 19,175.00 | - | 0.79% | 112,905 |