Vista Oil & Gas S.A.B. de C.V. American Depositary Shares each representing one series A share with no par valueのデータ

Vista Oil & Gas S.A.B. de C.V. American Depositary Shares each representing one series A share with no par valueの基本情報

名前 Vista Oil & Gas S.A.B. de C.V. American Depositary Shares each representing one series A share with no par value
ティッカー VIST
国 nan
上場年 2019.0
セクター Energy

Vista Oil & Gas S.A.B. de C.V. American Depositary Shares each representing one series A share with no par valueの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.2 2.94 2.98 3.03 1267500.0 3.03
2021-02-12 2.9 2.79 2.84 2.8 1596600.0 2.8
2021-02-11 2.83 2.62 2.62 2.8 876800.0 2.8
2021-02-10 2.69 2.54 2.6 2.65 330100.0 2.65
2021-02-09 2.75 2.55 2.73 2.59 614900.0 2.59
2021-02-08 2.83 2.65 2.72 2.74 427000.0 2.74
2021-02-05 2.78 2.64 2.7 2.68 514300.0 2.68
2021-02-04 2.7 2.54 2.58 2.58 669000.0 2.58
2021-02-03 2.6 2.5 2.54 2.52 674300.0 2.52
2021-02-02 2.58 2.49 2.49 2.52 148200.0 2.52
2021-02-01 2.57 2.46 2.53 2.49 221100.0 2.49
2021-01-29 2.68 2.42 2.6 2.49 216100.0 2.49
2021-01-28 2.74 2.59 2.66 2.6 75000.0 2.6
2021-01-27 2.75 2.6 2.71 2.64 178600.0 2.64
2021-01-26 2.99 2.72 2.8 2.73 304200.0 2.73
2021-01-25 2.85 2.67 2.73 2.8 161400.0 2.8
2021-01-22 2.76 2.66 2.71 2.7 43300.0 2.7
2021-01-21 2.85 2.68 2.8 2.71 83900.0 2.71
2021-01-20 2.9 2.8 2.85 2.83 94600.0 2.83
2021-01-19 2.85 2.71 2.74 2.84 183700.0 2.84
2021-01-15 2.77 2.62 2.67 2.74 98500.0 2.74
2021-01-14 2.78 2.64 2.78 2.67 417300.0 2.67
2021-01-13 2.8 2.65 2.78 2.77 99800.0 2.77
2021-01-12 2.82 2.7 2.7 2.74 145300.0 2.74
2021-01-11 2.8 2.64 2.72 2.75 146100.0 2.75
2021-01-08 2.9 2.7 2.88 2.72 119300.0 2.72
2021-01-07 2.94 2.73 2.91 2.82 136400.0 2.82
2021-01-06 2.93 2.73 2.78 2.84 262700.0 2.84
2021-01-05 2.8 2.53 2.53 2.72 174400.0 2.72
2021-01-04 2.59 2.45 2.59 2.52 102200.0 2.52
2020-12-31 2.6 2.51 2.55 2.56 48200.0 2.56
2020-12-30 2.71 2.53 2.55 2.56 329800.0 2.56
2020-12-29 2.65 2.55 2.64 2.64 101900.0 2.64
2020-12-28 2.69 2.55 2.6 2.59 274100.0 2.59
2020-12-24 2.72 2.6 2.67 2.6 134500.0 2.6
2020-12-23 2.87 2.71 2.71 2.75 105300.0 2.75
2020-12-22 2.79 2.66 2.68 2.71 77000.0 2.71
2020-12-21 2.74 2.61 2.73 2.72 131400.0 2.72
2020-12-18 2.91 2.75 2.91 2.79 116700.0 2.79
2020-12-17 2.91 2.74 2.82 2.88 68000.0 2.88
2020-12-16 2.81 2.7 2.75 2.77 177800.0 2.77
2020-12-15 2.86 2.73 2.76 2.75 108400.0 2.75
2020-12-14 2.93 2.7 2.91 2.7 126900.0 2.7
2020-12-11 2.89 2.76 2.85 2.83 138300.0 2.83
2020-12-10 2.88 2.71 2.71 2.81 207200.0 2.81
2020-12-09 2.84 2.7 2.73 2.72 103500.0 2.72
2020-12-08 2.89 2.68 2.79 2.73 95500.0 2.73
2020-12-07 2.99 2.78 2.95 2.82 224400.0 2.82
2020-12-04 2.99 2.81 2.89 2.9 290500.0 2.9
2020-12-03 2.92 2.73 2.8 2.82 157900.0 2.82
2020-12-02 2.9 2.52 2.65 2.81 201600.0 2.81
2020-12-01 2.73 2.57 2.63 2.64 200900.0 2.64
2020-11-30 2.78 2.49 2.73 2.65 256200.0 2.65
2020-11-27 2.78 2.63 2.63 2.7 124400.0 2.7
2020-11-25 2.77 2.59 2.68 2.62 207900.0 2.62
2020-11-24 2.7 2.58 2.58 2.64 645300.0 2.64
2020-11-23 2.53 2.45 2.5 2.51 59500.0 2.51
2020-11-20 2.63 2.39 2.55 2.44 310100.0 2.44
2020-11-19 2.55 2.37 2.39 2.55 96800.0 2.55
2020-11-18 2.57 2.37 2.47 2.43 151000.0 2.43
2020-11-17 2.57 2.47 2.53 2.52 210000.0 2.52
2020-11-16 2.52 2.43 2.44 2.46 217700.0 2.46
2020-11-13 2.48 2.3 2.36 2.4 72600.0 2.4
2020-11-12 2.55 2.3 2.55 2.34 143800.0 2.34
2020-11-11 2.65 2.44 2.61 2.49 341100.0 2.49
2020-11-10 2.6 2.42 2.43 2.47 319200.0 2.47
2020-11-09 2.6 2.36 2.36 2.45 520400.0 2.45
2020-11-06 2.28 2.13 2.2 2.22 329100.0 2.22
2020-11-05 2.26 2.11 2.19 2.15 137700.0 2.15
2020-11-04 2.21 2.11 2.15 2.11 31900.0 2.11
2020-11-03 2.21 2.07 2.09 2.15 162900.0 2.15
2020-11-02 2.12 1.99 2.0 2.07 109700.0 2.07
2020-10-30 2.08 1.86 1.97 1.99 216200.0 1.99
2020-10-29 2.18 1.99 1.99 2.04 104700.0 2.04
2020-10-28 2.09 1.9 2.04 2.01 248700.0 2.01
2020-10-27 2.13 2.03 2.1 2.03 52100.0 2.03
2020-10-26 2.22 2.11 2.22 2.11 137700.0 2.11
2020-10-23 2.27 2.18 2.22 2.2 45700.0 2.2
2020-10-22 2.28 2.16 2.21 2.18 34400.0 2.18
2020-10-21 2.34 2.21 2.34 2.22 46900.0 2.22
2020-10-20 2.35 2.28 2.31 2.31 189300.0 2.31
2020-10-19 2.35 2.22 2.22 2.24 139600.0 2.24
2020-10-16 2.4 2.24 2.34 2.25 167900.0 2.25
2020-10-15 2.44 2.22 2.43 2.36 238900.0 2.36
2020-10-14 2.55 2.44 2.44 2.47 149600.0 2.47
2020-10-13 2.56 2.4 2.4 2.45 940400.0 2.45
2020-10-12 2.43 2.35 2.38 2.39 74400.0 2.39
2020-10-09 2.46 2.37 2.46 2.43 453500.0 2.43
2020-10-08 2.52 2.4 2.41 2.44 168800.0 2.44
2020-10-07 2.57 2.38 2.41 2.43 64300.0 2.43
2020-10-06 2.54 2.41 2.47 2.45 48200.0 2.45
2020-10-05 2.61 2.46 2.59 2.46 174800.0 2.46
2020-10-02 2.54 2.25 2.36 2.43 320600.0 2.43
2020-10-01 2.37 2.25 2.36 2.3 102000.0 2.3
2020-09-30 2.42 2.24 2.29 2.25 122000.0 2.25
2020-09-29 2.35 2.21 2.24 2.33 89800.0 2.33
2020-09-28 2.4 2.17 2.2 2.36 157500.0 2.36
2020-09-25 2.24 2.14 2.19 2.19 53600.0 2.19
2020-09-24 2.25 2.03 2.03 2.21 213300.0 2.21
2020-09-23 2.12 2.04 2.05 2.09 101800.0 2.09
2020-09-22 2.26 2.08 2.2 2.08 51100.0 2.08
2020-09-21 2.3 2.13 2.3 2.17 64300.0 2.17
2020-09-18 2.39 2.21 2.21 2.35 96900.0 2.35
2020-09-17 2.41 2.26 2.32 2.26 55500.0 2.26
2020-09-16 2.44 2.25 2.41 2.41 166500.0 2.41
2020-09-15 2.52 2.31 2.35 2.46 133900.0 2.46
2020-09-14 2.43 2.32 2.41 2.33 143900.0 2.33
2020-09-11 2.6 2.44 2.53 2.45 225400.0 2.45
2020-09-10 2.58 2.26 2.26 2.45 374900.0 2.45
2020-09-09 2.45 2.25 2.35 2.26 265000.0 2.26
2020-09-08 2.59 2.32 2.56 2.35 480300.0 2.35
2020-09-04 2.75 2.5 2.75 2.52 591500.0 2.52
2020-09-03 2.86 2.65 2.82 2.66 429500.0 2.66
2020-09-02 2.98 2.83 2.9 2.83 103000.0 2.83
2020-09-01 2.97 2.89 2.9 2.92 40700.0 2.92
2020-08-31 3.04 2.87 3.04 2.87 551200.0 2.87
2020-08-28 3.08 2.89 2.93 2.99 183800.0 2.99
2020-08-27 2.99 2.86 2.99 2.92 31900.0 2.92
2020-08-26 2.99 2.89 2.99 2.91 159100.0 2.91
2020-08-25 2.99 2.81 2.92 2.99 146900.0 2.99
2020-08-24 3.13 2.81 3.02 2.91 284100.0 2.91
2020-08-21 3.1 2.96 3.01 3.0 68400.0 3.0
2020-08-20 3.1 2.96 2.96 3.02 161200.0 3.02
2020-08-19 3.15 2.99 3.0 3.05 134800.0 3.05
2020-08-18 3.15 3.07 3.07 3.07 199100.0 3.07
2020-08-17 3.19 2.95 3.08 3.1 183100.0 3.1
2020-08-14 3.19 3.05 3.07 3.09 135000.0 3.09
2020-08-13 3.24 3.02 3.02 3.14 646900.0 3.14
2020-08-12 3.2 3.0 3.2 3.02 397300.0 3.02
2020-08-11 3.57 3.2 3.46 3.25 431300.0 3.25
2020-08-10 3.6 3.38 3.46 3.44 278500.0 3.44
2020-08-07 3.62 3.38 3.46 3.49 251900.0 3.49
2020-08-06 3.62 3.35 3.45 3.5 746100.0 3.5
2020-08-05 3.87 3.4 3.6 3.49 917100.0 3.49
2020-08-04 3.96 3.54 3.89 3.58 1009700.0 3.58
2020-08-03 3.79 3.4 3.5 3.63 457400.0 3.63
2020-07-31 3.67 3.4 3.55 3.52 90000.0 3.52
2020-07-30 3.69 3.45 3.69 3.53 408800.0 3.53
2020-07-29 3.82 3.53 3.8 3.62 386100.0 3.62
2020-07-28 3.9 3.5 3.66 3.7 141600.0 3.7
2020-07-27 3.79 3.65 3.65 3.7 84900.0 3.7
2020-07-24 3.8 3.58 3.74 3.62 81600.0 3.62
2020-07-23 3.85 3.54 3.54 3.7 394300.0 3.7
2020-07-22 3.75 3.4 3.49 3.61 246200.0 3.61
2020-07-21 3.67 3.38 3.41 3.45 316900.0 3.45
2020-07-20 3.5 3.17 3.2 3.36 281600.0 3.36
2020-07-17 3.45 3.14 3.36 3.17 212000.0 3.17
2020-07-16 3.43 3.12 3.22 3.4 94000.0 3.4
2020-07-15 3.36 3.15 3.16 3.15 152200.0 3.15
2020-07-14 3.25 3.02 3.04 3.16 76800.0 3.16
2020-07-13 3.45 3.07 3.25 3.13 392900.0 3.13
2020-07-10 3.37 3.04 3.05 3.21 229600.0 3.21
2020-07-09 3.27 3.08 3.21 3.14 36400.0 3.14
2020-07-08 3.33 3.07 3.13 3.21 104900.0 3.21
2020-07-07 3.31 3.1 3.14 3.2 133500.0 3.2
2020-07-06 3.37 3.1 3.34 3.25 525100.0 3.25
2020-07-02 3.23 3.05 3.05 3.13 22800.0 3.13
2020-07-01 3.17 3.01 3.03 3.1 54800.0 3.1
2020-06-30 3.05 2.7 3.05 3.05 205100.0 3.05
2020-06-29 3.16 2.92 3.03 3.03 129100.0 3.03
2020-06-26 3.24 3.03 3.24 3.06 91700.0 3.06
2020-06-25 3.5 3.02 3.27 3.34 85200.0 3.34
2020-06-24 3.42 3.06 3.42 3.31 40500.0 3.31
2020-06-23 3.56 3.32 3.47 3.39 100200.0 3.39
2020-06-22 3.55 3.18 3.25 3.55 34200.0 3.55
2020-06-19 3.59 3.38 3.5 3.47 38200.0 3.47
2020-06-18 3.39 3.24 3.25 3.37 37000.0 3.37
2020-06-17 3.71 3.3 3.6 3.38 53500.0 3.38
2020-06-16 3.65 3.24 3.35 3.59 67000.0 3.59
2020-06-15 3.59 3.13 3.28 3.46 52300.0 3.46
2020-06-12 3.59 3.28 3.41 3.46 136300.0 3.46
2020-06-11 3.83 3.04 3.8 3.1 204300.0 3.1
2020-06-10 3.93 3.61 3.9 3.78 97400.0 3.78
2020-06-09 3.84 3.5 3.84 3.77 69600.0 3.77
2020-06-08 3.88 3.65 3.88 3.8 279000.0 3.8
2020-06-05 3.72 3.42 3.63 3.61 274000.0 3.61
2020-06-04 3.57 3.33 3.45 3.47 114500.0 3.47
2020-06-03 3.63 3.15 3.15 3.46 650600.0 3.46
2020-06-02 3.2 3.05 3.05 3.2 87200.0 3.2
2020-06-01 3.06 2.91 2.91 2.99 40700.0 2.99
2020-05-29 3.12 2.9 2.96 2.94 106000.0 2.94
2020-05-28 3.17 2.81 3.17 2.94 102400.0 2.94
2020-05-27 3.22 3.01 3.22 3.09 84600.0 3.09
2020-05-26 3.4 3.08 3.4 3.18 181400.0 3.18
2020-05-22 3.49 3.21 3.33 3.28 80900.0 3.28
2020-05-21 3.49 3.21 3.34 3.35 187900.0 3.35
2020-05-20 3.62 3.32 3.43 3.38 57900.0 3.38
2020-05-19 3.55 3.33 3.5 3.39 77700.0 3.39
2020-05-18 3.59 3.3 3.3 3.41 119400.0 3.41
2020-05-15 3.3 3.14 3.2 3.3 32300.0 3.3
2020-05-14 3.27 2.78 2.87 3.25 110000.0 3.25
2020-05-13 3.25 2.91 3.25 3.03 67100.0 3.03
2020-05-12 3.6 3.21 3.6 3.26 157500.0 3.26
2020-05-11 3.52 3.34 3.5 3.43 143900.0 3.43
2020-05-08 3.46 3.0 3.1 3.39 112900.0 3.39
2020-05-07 3.09 2.71 2.76 2.98 275900.0 2.98
2020-05-06 2.75 2.52 2.71 2.55 36800.0 2.55
2020-05-05 3.0 2.54 2.92 2.62 153600.0 2.62
2020-05-04 2.86 2.66 2.83 2.84 37900.0 2.84
2020-05-01 3.06 2.61 3.03 2.82 68400.0 2.82
2020-04-30 3.17 2.52 3.1 2.86 138100.0 2.86
2020-04-29 3.0 2.16 2.31 2.86 315200.0 2.86
2020-04-28 2.27 2.01 2.08 2.2 170900.0 2.2
2020-04-27 2.15 1.99 2.15 2.03 42300.0 2.03
2020-04-24 2.12 1.96 2.06 2.1 118800.0 2.1
2020-04-23 2.25 2.03 2.25 2.12 48500.0 2.12
2020-04-22 2.23 2.15 2.21 2.15 35800.0 2.15
2020-04-21 2.2 2.0 2.08 2.11 52800.0 2.11
2020-04-20 2.26 2.06 2.26 2.08 59100.0 2.08
2020-04-17 2.33 2.22 2.22 2.28 29000.0 2.28
2020-04-16 2.38 2.15 2.38 2.2 93600.0 2.2
2020-04-15 2.4 2.3 2.4 2.38 40900.0 2.38
2020-04-14 2.58 2.3 2.53 2.4 99500.0 2.4
2020-04-13 2.83 2.4 2.72 2.54 91600.0 2.54
2020-04-09 2.87 2.4 2.57 2.6 118900.0 2.6
2020-04-08 2.57 2.36 2.4 2.51 36800.0 2.51
2020-04-07 2.63 2.22 2.4 2.39 165000.0 2.39
2020-04-06 2.4 2.18 2.3 2.39 108700.0 2.39
2020-04-03 2.28 1.97 2.1 2.22 302500.0 2.22
2020-04-02 2.11 1.81 2.0 2.02 535000.0 2.02
2020-04-01 2.0 1.8 1.96 1.9 243300.0 1.9
2020-03-31 2.31 1.94 1.99 2.0 185200.0 2.0
2020-03-30 2.19 1.93 2.09 1.99 162700.0 1.99
2020-03-27 2.41 2.08 2.31 2.2 167600.0 2.2
2020-03-26 2.58 2.32 2.42 2.41 76700.0 2.41
2020-03-25 2.48 2.26 2.35 2.36 100200.0 2.36
2020-03-24 2.38 2.08 2.25 2.31 89700.0 2.31
2020-03-23 2.3 2.0 2.25 2.15 90600.0 2.15
2020-03-20 2.63 2.3 2.57 2.32 53700.0 2.32
2020-03-19 2.48 2.23 2.23 2.32 52300.0 2.32
2020-03-18 2.57 2.04 2.55 2.37 101100.0 2.37
2020-03-17 3.05 2.55 2.75 2.65 130000.0 2.65
2020-03-16 3.14 2.6 2.96 2.67 114900.0 2.67
2020-03-13 3.51 3.14 3.3 3.45 80000.0 3.45
2020-03-12 3.65 2.31 3.65 3.2 339000.0 3.2
2020-03-11 4.67 4.0 4.61 4.1 40000.0 4.1
2020-03-10 4.7 4.34 4.41 4.68 52900.0 4.68
2020-03-09 5.07 4.05 5.0 4.11 190400.0 4.11
2020-03-06 6.26 5.9 6.26 6.05 68500.0 6.05
2020-03-05 6.29 5.99 6.19 6.15 60600.0 6.15
2020-03-04 6.6 5.95 6.6 6.33 83300.0 6.33
2020-03-03 6.96 5.95 6.15 6.5 158800.0 6.5
2020-03-02 6.39 5.99 6.2 5.99 64000.0 5.99
2020-02-28 6.23 5.93 6.16 6.23 61900.0 6.23
2020-02-27 6.39 5.93 6.2 6.16 207500.0 6.16
2020-02-26 6.95 6.55 6.72 6.58 44200.0 6.58
2020-02-25 7.2 6.72 7.05 6.73 59700.0 6.73
2020-02-24 7.43 6.8 7.36 7.05 40800.0 7.05
2020-02-21 7.68 7.38 7.68 7.51 12300.0 7.51
2020-02-20 7.72 7.53 7.72 7.68 69100.0 7.68
2020-02-19 7.93 7.43 7.5 7.74 128900.0 7.74
2020-02-18 7.56 7.2 7.23 7.44 47300.0 7.44