Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

42.43 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 4.980 5.690 4.900 5.420 495,700 +0.52(+10.61%)
Oct 31, 2019 4.780 5.100 4.770 4.900 170,576 +0.05(+1.03%)
Oct 30, 2019 4.900 5.130 4.800 4.850 129,295 -0.05(-1.02%)
Oct 29, 2019 4.750 5.000 4.730 4.900 170,475 +0.17(+3.59%)
Oct 28, 2019 5.170 5.170 4.670 4.730 145,770 -0.33(-6.52%)
Oct 25, 2019 5.020 5.170 4.830 5.060 115,100 +0.06(+1.20%)
Oct 24, 2019 5.040 5.330 4.956 5.000 173,950 +0.03(+0.60%)
Oct 23, 2019 4.960 5.170 4.880 4.970 129,609 +0.04(+0.81%)
Oct 22, 2019 5.220 5.340 4.850 4.930 217,405 -0.27(-5.19%)
Oct 21, 2019 4.840 5.280 4.840 5.200 121,848 +0.30(+6.12%)
Oct 18, 2019 5.200 5.340 4.740 4.900 246,300 -0.24(-4.67%)
Oct 17, 2019 5.430 5.430 5.060 5.140 151,178 -0.22(-4.10%)
Oct 16, 2019 5.560 5.620 5.350 5.360 314,243 -0.31(-5.47%)
Oct 15, 2019 5.400 5.690 5.390 5.670 79,618 +0.22(+4.04%)
Oct 14, 2019 5.690 5.710 5.400 5.450 74,308 -0.31(-5.38%)
Oct 11, 2019 5.330 5.850 5.300 5.760 322,500 +0.51(+9.71%)
Oct 10, 2019 5.130 5.470 5.060 5.250 150,405 +0.05(+0.96%)
Oct 09, 2019 5.210 5.370 5.130 5.200 36,648 -0.01(-0.19%)
Oct 08, 2019 5.280 5.350 5.130 5.210 32,391 -0.09(-1.70%)
Oct 07, 2019 5.370 5.390 5.170 5.300 88,465 +0.05(+0.95%)
Oct 04, 2019 5.200 5.370 5.110 5.250 82,700 +0.07(+1.35%)
Oct 03, 2019 5.120 5.200 5.060 5.180 39,397 +0.00(+0.00%)
Oct 02, 2019 5.140 5.200 5.040 5.180 112,961 +0.04(+0.78%)
Oct 01, 2019 5.110 5.240 5.030 5.140 71,499 -0.03(-0.58%)
Sep 30, 2019 5.250 5.250 5.020 5.170 54,672 -0.06(-1.15%)
Sep 27, 2019 4.900 5.330 4.820 5.230 194,200 +0.31(+6.30%)
Sep 26, 2019 4.920 4.930 4.820 4.920 45,281 +0.11(+2.29%)
Sep 25, 2019 4.710 4.950 4.630 4.810 93,156 +0.04(+0.84%)
Sep 24, 2019 4.800 4.870 4.710 4.770 108,602 -0.15(-3.05%)
Sep 23, 2019 4.850 4.990 4.820 4.920 61,000 +0.00(+0.00%)
Sep 20, 2019 5.010 5.190 4.900 4.920 120,900 -0.18(-3.53%)
Sep 19, 2019 5.040 5.290 4.850 5.100 610,025 +0.07(+1.39%)
Sep 18, 2019 4.850 5.270 4.810 5.030 238,805 +0.03(+0.60%)
Sep 17, 2019 5.120 5.350 4.860 5.000 295,217 -0.22(-4.21%)
Sep 16, 2019 5.620 5.620 5.130 5.220 274,196 +0.09(+1.75%)
Sep 13, 2019 5.250 5.510 5.030 5.130 108,500 -0.19(-3.57%)
Sep 12, 2019 5.650 5.730 5.270 5.320 393,963 -0.26(-4.66%)
Sep 11, 2019 5.980 6.005 5.535 5.580 256,665 -0.17(-2.96%)
Sep 10, 2019 5.350 6.180 5.230 5.750 372,272 +0.29(+5.31%)
Sep 09, 2019 5.410 5.820 5.394 5.460 336,230 +0.23(+4.40%)
Sep 06, 2019 5.230 5.680 4.920 5.230 525,200 +0.27(+5.44%)
Sep 05, 2019 4.250 5.150 4.225 4.960 553,630 +0.77(+18.38%)
Sep 04, 2019 4.360 4.540 4.110 4.190 250,758 +0.10(+2.44%)
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.