Skip to main content

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

43.61 -0.26 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.63 16.21 15.63 15.90 443,033 +0.20(+1.27%)
Jan 30, 2023 15.88 16.32 15.61 15.70 585,387 -0.43(-2.67%)
Jan 27, 2023 16.40 16.73 16.08 16.13 341,328 -0.27(-1.65%)
Jan 26, 2023 16.72 16.85 16.18 16.40 718,746 -0.30(-1.80%)
Jan 25, 2023 16.25 16.77 16.00 16.70 375,772 +0.44(+2.71%)
Jan 24, 2023 16.51 16.72 15.97 16.26 789,045 -0.42(-2.52%)
Jan 23, 2023 16.30 16.87 16.24 16.68 634,167 +0.45(+2.77%)
Jan 20, 2023 16.23 16.42 15.97 16.23 358,330 +0.10(+0.62%)
Jan 19, 2023 15.26 16.21 15.18 16.13 623,668 +0.61(+3.93%)
Jan 18, 2023 16.81 17.06 15.30 15.52 1,022,673 -1.29(-7.67%)
Jan 17, 2023 17.00 17.03 16.27 16.81 699,352 +0.11(+0.66%)
Jan 13, 2023 16.15 16.72 15.92 16.70 497,917 +0.61(+3.79%)
Jan 12, 2023 15.87 16.55 15.77 16.09 1,174,346 +0.44(+2.81%)
Jan 11, 2023 15.90 16.14 15.60 15.65 781,565 +0.06(+0.38%)
Jan 10, 2023 15.79 15.88 15.45 15.59 726,391 -0.15(-0.95%)
Jan 09, 2023 15.10 15.75 15.10 15.74 558,040 +1.01(+6.86%)
Jan 06, 2023 15.09 15.25 14.62 14.73 533,053 -0.05(-0.34%)
Jan 05, 2023 14.30 14.81 14.30 14.78 352,554 +0.61(+4.30%)
Jan 04, 2023 14.16 14.59 13.84 14.17 815,150 -0.20(-1.39%)
Jan 03, 2023 15.67 15.70 14.27 14.37 833,756 -1.29(-8.24%)
Dec 30, 2022 15.47 15.69 15.32 15.66 382,163 +0.14(+0.90%)
Dec 29, 2022 15.37 15.60 15.23 15.52 409,155 +0.06(+0.39%)
Dec 28, 2022 15.85 15.85 15.02 15.46 718,507 -0.32(-2.03%)
Dec 27, 2022 16.15 16.24 15.43 15.78 523,188 -0.10(-0.63%)
Dec 23, 2022 14.95 15.88 14.93 15.88 760,880 +1.15(+7.81%)
Dec 22, 2022 14.69 14.75 14.36 14.73 552,293 +0.15(+1.03%)
Dec 21, 2022 14.23 14.69 13.90 14.58 726,949 +0.38(+2.68%)
Dec 20, 2022 13.85 14.58 13.85 14.20 884,308 +0.42(+3.05%)
Dec 19, 2022 13.06 13.81 13.02 13.78 1,128,768 +0.80(+6.16%)
Dec 16, 2022 12.45 13.04 12.29 12.98 587,069 +0.08(+0.62%)
Dec 15, 2022 12.67 12.99 12.42 12.90 600,006 +0.14(+1.10%)
Dec 14, 2022 12.51 12.94 12.25 12.76 639,532 +0.37(+2.99%)
Dec 13, 2022 12.25 12.72 12.11 12.39 795,147 +0.39(+3.25%)
Dec 12, 2022 11.91 12.30 11.81 12.00 453,814 +0.05(+0.42%)
Dec 09, 2022 12.36 12.62 11.70 11.95 1,058,217 -0.45(-3.63%)
Dec 08, 2022 12.52 12.72 12.20 12.40 994,676 -0.14(-1.12%)
Dec 07, 2022 12.75 12.91 12.39 12.54 877,001 -0.21(-1.65%)
Dec 06, 2022 13.27 13.84 12.69 12.75 718,765 -0.65(-4.85%)
Dec 05, 2022 13.94 14.08 13.22 13.40 472,713 -0.25(-1.83%)
Dec 02, 2022 14.08 14.26 13.57 13.65 637,006 -0.57(-4.01%)
Dec 01, 2022 14.67 14.68 13.57 14.22 656,931 -0.19(-1.32%)
Nov 30, 2022 14.68 14.84 14.07 14.41 556,014 +0.07(+0.49%)
Nov 29, 2022 13.87 14.42 13.72 14.34 425,864 +0.79(+5.83%)
Nov 28, 2022 13.53 13.89 13.30 13.55 532,545 -0.34(-2.45%)
Nov 25, 2022 13.35 13.90 13.29 13.89 313,878 +0.62(+4.67%)
Nov 23, 2022 12.91 13.30 12.70 13.27 736,614 +0.11(+0.84%)
Nov 22, 2022 13.00 13.38 12.96 13.16 451,039 +0.29(+2.25%)
Nov 21, 2022 12.78 12.94 12.08 12.87 830,185 -0.23(-1.76%)
Nov 18, 2022 13.00 13.14 12.53 13.10 1,049,638 -0.08(-0.61%)
Nov 17, 2022 13.29 13.53 12.98 13.18 516,310 -0.45(-3.30%)
Nov 16, 2022 14.30 14.32 13.46 13.63 365,049 -0.62(-4.35%)
Nov 15, 2022 14.61 14.73 14.13 14.25 578,683 -0.16(-1.11%)
Nov 14, 2022 13.92 14.56 13.80 14.41 1,031,764 +0.50(+3.59%)
Nov 11, 2022 13.50 13.99 13.43 13.91 787,062 +0.61(+4.59%)
Nov 10, 2022 13.55 13.55 13.21 13.30 481,333 +0.23(+1.76%)
Nov 09, 2022 13.60 13.60 12.91 13.07 588,255 -0.59(-4.32%)
Nov 08, 2022 13.86 13.86 13.31 13.66 586,890 -0.19(-1.37%)
Nov 07, 2022 14.25 14.26 13.75 13.85 738,744 -0.14(-1.00%)
Nov 04, 2022 14.18 14.28 13.60 13.99 778,216 +0.46(+3.40%)
Nov 03, 2022 13.71 14.14 13.51 13.53 897,411 -0.32(-2.31%)
Nov 02, 2022 13.55 14.16 13.26 13.85 891,803 +0.19(+1.39%)
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.