Skip to main content

Vista Energy S.A.B. DE C.V. ADR (NY: VIST )

42.43 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.150 7.150 6.910 7.110 143,300 -0.10(-1.39%)
Jan 30, 2020 7.450 7.490 7.150 7.210 300,546 -0.25(-3.35%)
Jan 29, 2020 7.430 7.480 7.400 7.460 14,664 +0.09(+1.22%)
Jan 28, 2020 7.520 7.540 7.370 7.370 21,571 -0.03(-0.41%)
Jan 27, 2020 7.760 7.760 7.350 7.400 45,544 -0.40(-5.13%)
Jan 24, 2020 8.010 8.010 7.520 7.800 71,700 -0.29(-3.58%)
Jan 23, 2020 8.120 8.120 7.910 8.090 113,642 -0.03(-0.37%)
Jan 22, 2020 7.930 8.150 7.800 8.120 247,985 +0.22(+2.78%)
Jan 21, 2020 7.570 8.000 7.570 7.900 285,800 +0.40(+5.33%)
Jan 17, 2020 7.370 7.720 7.230 7.500 158,500 +0.22(+3.02%)
Jan 16, 2020 6.600 7.380 6.600 7.280 57,768 +0.62(+9.31%)
Jan 15, 2020 6.930 6.930 6.650 6.660 61,623 -0.25(-3.62%)
Jan 14, 2020 7.300 7.300 6.820 6.910 103,079 -0.38(-5.21%)
Jan 13, 2020 7.820 7.820 7.250 7.290 100,185 -0.56(-7.13%)
Jan 10, 2020 7.850 7.850 7.520 7.850 66,300 +0.05(+0.64%)
Jan 09, 2020 7.880 7.910 7.620 7.800 89,185 -0.13(-1.64%)
Jan 08, 2020 7.910 8.050 7.700 7.930 72,328 -0.07(-0.88%)
Jan 07, 2020 8.070 8.190 7.779 8.000 149,537 -0.08(-0.99%)
Jan 06, 2020 8.220 8.340 8.050 8.080 43,590 -0.12(-1.46%)
Jan 03, 2020 8.120 8.320 8.120 8.200 83,800 +0.15(+1.86%)
Jan 02, 2020 7.940 8.150 7.840 8.050 87,511 +0.20(+2.55%)
Dec 31, 2019 7.830 7.890 7.745 7.850 94,700 +0.05(+0.64%)
Dec 30, 2019 7.830 7.930 7.750 7.800 126,576 +0.08(+1.04%)
Dec 27, 2019 7.910 7.940 7.530 7.720 104,600 -0.03(-0.39%)
Dec 26, 2019 8.040 8.190 7.710 7.750 207,594 -0.19(-2.39%)
Dec 24, 2019 7.860 8.390 7.710 7.940 161,500 +0.13(+1.66%)
Dec 23, 2019 8.290 8.300 7.690 7.810 225,590 -0.36(-4.41%)
Dec 20, 2019 8.340 8.400 8.140 8.170 83,100 -0.23(-2.74%)
Dec 19, 2019 8.300 8.590 8.260 8.400 290,812 +0.18(+2.19%)
Dec 18, 2019 7.560 8.320 7.430 8.220 472,340 +0.52(+6.75%)
Dec 17, 2019 7.840 7.870 7.000 7.700 177,500 -0.13(-1.66%)
Dec 16, 2019 8.000 8.089 7.740 7.830 49,471 -0.12(-1.51%)
Dec 13, 2019 8.000 8.160 7.870 7.950 178,200 -0.05(-0.62%)
Dec 12, 2019 7.930 8.180 7.740 8.000 71,692 +0.13(+1.65%)
Dec 11, 2019 8.000 8.077 7.730 7.870 129,545 -0.12(-1.50%)
Dec 10, 2019 7.740 8.420 7.640 7.990 351,202 +0.31(+4.04%)
Dec 09, 2019 7.420 8.010 7.400 7.680 221,368 +0.28(+3.78%)
Dec 06, 2019 7.350 8.250 6.630 7.400 642,800 +0.15(+2.07%)
Dec 05, 2019 6.700 7.340 6.630 7.250 392,229 +0.51(+7.57%)
Dec 04, 2019 5.880 7.030 5.850 6.740 525,983 +0.90(+15.41%)
Dec 03, 2019 5.750 5.870 5.723 5.840 181,129 +0.09(+1.57%)
Dec 02, 2019 5.750 5.910 5.710 5.750 45,869 +0.03(+0.52%)
Nov 29, 2019 5.960 6.005 5.700 5.720 30,200 -0.19(-3.21%)
Nov 27, 2019 6.000 6.050 5.850 5.910 67,300 -0.07(-1.17%)
Nov 26, 2019 5.940 6.082 5.860 5.980 137,056 -0.07(-1.16%)
Nov 25, 2019 6.050 6.120 5.903 6.050 40,677 +0.00(+0.00%)
Nov 22, 2019 6.100 6.180 5.980 6.050 185,100 +0.10(+1.68%)
Nov 21, 2019 6.010 6.050 5.750 5.950 325,126 +0.02(+0.34%)
Nov 20, 2019 5.840 5.980 5.800 5.930 94,504 +0.04(+0.68%)
Nov 19, 2019 5.910 6.010 5.840 5.890 249,270 -0.01(-0.17%)
Nov 18, 2019 5.460 5.940 5.420 5.900 40,086 +0.35(+6.31%)
Nov 15, 2019 5.340 5.630 5.125 5.550 116,200 +0.29(+5.51%)
Nov 14, 2019 5.400 5.400 5.220 5.260 71,241 -0.06(-1.13%)
Nov 13, 2019 5.240 5.415 5.180 5.320 82,108 -0.01(-0.19%)
Nov 12, 2019 5.420 5.550 5.300 5.330 26,320 -0.20(-3.62%)
Nov 11, 2019 5.440 5.530 5.300 5.530 29,548 +0.15(+2.79%)
Nov 08, 2019 5.500 5.640 5.300 5.380 88,800 -0.15(-2.71%)
Nov 07, 2019 5.540 5.780 5.410 5.530 90,526 -0.14(-2.47%)
Nov 06, 2019 5.870 5.970 5.560 5.670 343,565 -0.15(-2.58%)
Nov 05, 2019 5.820 5.870 5.539 5.820 89,654 +0.06(+1.04%)
Nov 04, 2019 5.500 5.800 5.447 5.760 263,316 +0.34(+6.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.