Vista Energy, S.A.B. de C.V. (BCBA:VIST)
Argentina · Delayed Price · Currency is ARS 32,340
+540 (1.70%)
At close: Jul 3, 2026
BCBA:VIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 31,860.00 | 32,740.00 | 31,800.00 | 32,340.00 | 32,340.00 | 1.70% | 56,352 |
| Jul 2, 2026 | 33,000.00 | 33,020.00 | 31,500.00 | 31,800.00 | 31,800.00 | -2.69% | 326,198 |
| Jul 1, 2026 | 33,480.00 | 34,000.00 | 32,540.00 | 32,680.00 | 32,680.00 | -1.92% | 136,187 |
| Jun 30, 2026 | 33,740.00 | 34,140.00 | 33,060.00 | 33,320.00 | 33,320.00 | 0.66% | 129,582 |
| Jun 29, 2026 | 34,200.00 | 34,200.00 | 33,040.00 | 33,100.00 | 33,100.00 | -0.66% | 158,219 |
| Jun 26, 2026 | 33,000.00 | 34,100.00 | 32,860.00 | 33,320.00 | 33,320.00 | -0.54% | 94,207 |
| Jun 25, 2026 | 33,400.00 | 34,240.00 | 32,700.00 | 33,500.00 | 33,500.00 | 0.66% | 182,230 |
| Jun 24, 2026 | 34,060.00 | 34,160.00 | 32,800.00 | 33,280.00 | 33,280.00 | -3.09% | 618,177 |
| Jun 23, 2026 | 34,680.00 | 34,680.00 | 34,080.00 | 34,340.00 | 34,340.00 | -1.15% | 129,522 |
| Jun 22, 2026 | 35,500.00 | 35,500.00 | 34,000.00 | 34,740.00 | 34,740.00 | -0.69% | 101,415 |
| Jun 19, 2026 | 34,300.00 | 35,980.00 | 33,660.00 | 34,980.00 | 34,980.00 | 1.75% | 44,745 |
| Jun 18, 2026 | 34,340.00 | 34,720.00 | 33,180.00 | 34,380.00 | 34,380.00 | -0.06% | 233,727 |
| Jun 17, 2026 | 34,400.00 | 35,200.00 | 34,040.00 | 34,400.00 | 34,400.00 | - | 135,188 |
| Jun 16, 2026 | 34,040.00 | 34,660.00 | 33,660.00 | 34,400.00 | 34,400.00 | -4.55% | 374,458 |
| Jun 12, 2026 | 36,380.00 | 36,380.00 | 35,060.00 | 36,040.00 | 36,040.00 | -0.77% | 181,717 |
| Jun 11, 2026 | 36,800.00 | 38,360.00 | 36,240.00 | 36,320.00 | 36,320.00 | -0.22% | 287,031 |
| Jun 10, 2026 | 36,280.00 | 37,600.00 | 36,240.00 | 36,400.00 | 36,400.00 | 0.61% | 103,748 |
| Jun 9, 2026 | 37,540.00 | 37,540.00 | 35,560.00 | 36,180.00 | 36,180.00 | -3.31% | 192,225 |
| Jun 8, 2026 | 37,920.00 | 38,360.00 | 37,080.00 | 37,420.00 | 37,420.00 | -0.05% | 76,325 |
| Jun 5, 2026 | 38,480.00 | 38,620.00 | 37,300.00 | 37,440.00 | 37,440.00 | -3.11% | 75,456 |
| Jun 4, 2026 | 38,800.00 | 38,800.00 | 37,700.00 | 38,640.00 | 38,640.00 | -0.21% | 97,548 |
| Jun 3, 2026 | 38,940.00 | 39,100.00 | 38,320.00 | 38,720.00 | 38,720.00 | 0.78% | 64,688 |
| Jun 2, 2026 | 37,900.00 | 38,700.00 | 37,620.00 | 38,420.00 | 38,420.00 | 1.37% | 158,105 |
| Jun 1, 2026 | 37,420.00 | 38,620.00 | 37,420.00 | 37,900.00 | 37,900.00 | 3.27% | 155,825 |
| May 29, 2026 | 36,000.00 | 36,800.00 | 35,400.00 | 36,700.00 | 36,700.00 | 1.44% | 180,890 |
| May 28, 2026 | 36,900.00 | 37,580.00 | 36,060.00 | 36,180.00 | 36,180.00 | -0.44% | 142,580 |
| May 27, 2026 | 35,760.00 | 37,100.00 | 35,380.00 | 36,340.00 | 36,340.00 | -1.41% | 218,541 |
| May 26, 2026 | 36,880.00 | 37,540.00 | 36,220.00 | 36,860.00 | 36,860.00 | -1.44% | 201,728 |
| May 22, 2026 | 37,780.00 | 38,180.00 | 36,880.00 | 37,400.00 | 37,400.00 | -0.21% | 143,946 |
| May 21, 2026 | 38,000.00 | 38,400.00 | 36,600.00 | 37,480.00 | 37,480.00 | 0.32% | 218,105 |
| May 20, 2026 | 39,200.00 | 40,500.00 | 37,220.00 | 37,360.00 | 37,360.00 | -4.89% | 470,398 |
| May 19, 2026 | 38,780.00 | 39,460.00 | 38,320.00 | 39,280.00 | 39,280.00 | 1.76% | 296,784 |
| May 18, 2026 | 35,720.00 | 38,800.00 | 35,520.00 | 38,600.00 | 38,600.00 | 8.00% | 595,976 |
| May 15, 2026 | 35,440.00 | 36,400.00 | 35,340.00 | 35,740.00 | 35,740.00 | 1.13% | 193,664 |
| May 14, 2026 | 33,700.00 | 35,480.00 | 33,660.00 | 35,340.00 | 35,340.00 | 4.62% | 209,844 |
| May 13, 2026 | 34,080.00 | 34,460.00 | 33,580.00 | 33,780.00 | 33,780.00 | -0.88% | 149,442 |
| May 12, 2026 | 33,500.00 | 34,500.00 | 33,320.00 | 34,080.00 | 34,080.00 | 3.34% | 394,524 |
| May 11, 2026 | 32,420.00 | 33,340.00 | 32,020.00 | 32,980.00 | 32,980.00 | 2.30% | 272,896 |
| May 8, 2026 | 32,700.00 | 32,800.00 | 31,880.00 | 32,240.00 | 32,240.00 | -0.43% | 271,701 |
| May 7, 2026 | 33,280.00 | 33,280.00 | 31,580.00 | 32,380.00 | 32,380.00 | -4.20% | 838,370 |
| May 6, 2026 | 34,400.00 | 34,480.00 | 33,660.00 | 33,800.00 | 33,800.00 | -4.79% | 293,677 |
| May 5, 2026 | 36,440.00 | 36,700.00 | 35,460.00 | 35,500.00 | 35,500.00 | -2.53% | 109,870 |
| May 4, 2026 | 36,420.00 | 36,840.00 | 35,780.00 | 36,420.00 | 36,420.00 | -1.94% | 155,280 |
| Apr 30, 2026 | 36,600.00 | 37,460.00 | 35,520.00 | 37,140.00 | 37,140.00 | -0.21% | 322,899 |
| Apr 29, 2026 | 36,760.00 | 37,600.00 | 36,740.00 | 37,220.00 | 37,220.00 | 1.53% | 269,439 |
| Apr 28, 2026 | 36,620.00 | 38,000.00 | 36,520.00 | 36,660.00 | 36,660.00 | 0.55% | 344,840 |
| Apr 27, 2026 | 35,700.00 | 36,680.00 | 35,480.00 | 36,460.00 | 36,460.00 | 3.40% | 329,737 |
| Apr 24, 2026 | 34,800.00 | 35,380.00 | 34,240.00 | 35,260.00 | 35,260.00 | 1.91% | 272,151 |
| Apr 23, 2026 | 33,500.00 | 35,000.00 | 33,340.00 | 34,600.00 | 34,600.00 | 2.55% | 307,225 |
| Apr 22, 2026 | 33,420.00 | 34,000.00 | 33,260.00 | 33,740.00 | 33,740.00 | 1.44% | 137,559 |