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 (%)
Nov 30, 2020 2.730 2.780 2.490 2.650 256,154 -0.05(-1.85%)
Nov 27, 2020 2.630 2.775 2.630 2.700 124,400 +0.08(+3.05%)
Nov 25, 2020 2.680 2.770 2.590 2.620 207,900 -0.02(-0.76%)
Nov 24, 2020 2.580 2.700 2.580 2.640 645,497 +0.13(+5.18%)
Nov 23, 2020 2.500 2.530 2.450 2.510 59,539 +0.07(+2.87%)
Nov 20, 2020 2.550 2.630 2.390 2.440 310,000 -0.10(-4.13%)
Nov 19, 2020 2.390 2.550 2.373 2.545 96,809 +0.11(+4.73%)
Nov 18, 2020 2.470 2.565 2.370 2.430 150,988 -0.09(-3.57%)
Nov 17, 2020 2.530 2.570 2.470 2.520 209,970 +0.06(+2.44%)
Nov 16, 2020 2.440 2.515 2.427 2.460 217,688 +0.06(+2.50%)
Nov 13, 2020 2.360 2.480 2.300 2.400 72,600 +0.06(+2.56%)
Nov 12, 2020 2.550 2.550 2.300 2.340 143,787 -0.15(-6.02%)
Nov 11, 2020 2.610 2.650 2.440 2.490 340,072 +0.02(+0.81%)
Nov 10, 2020 2.430 2.600 2.420 2.470 319,362 +0.02(+0.82%)
Nov 09, 2020 2.380 2.600 2.360 2.450 520,413 +0.23(+10.36%)
Nov 06, 2020 2.200 2.280 2.130 2.220 329,100 +0.07(+3.26%)
Nov 05, 2020 2.190 2.260 2.110 2.150 137,684 +0.04(+1.90%)
Nov 04, 2020 2.150 2.210 2.110 2.110 31,861 -0.04(-1.86%)
Nov 03, 2020 2.090 2.210 2.070 2.150 162,915 +0.08(+3.86%)
Nov 02, 2020 2.000 2.125 1.990 2.070 109,691 +0.08(+4.02%)
Oct 30, 2020 1.970 2.080 1.860 1.990 216,100 -0.05(-2.45%)
Oct 29, 2020 1.990 2.180 1.990 2.040 104,679 +0.03(+1.49%)
Oct 28, 2020 2.040 2.090 1.900 2.010 248,695 -0.02(-0.99%)
Oct 27, 2020 2.100 2.130 2.030 2.030 52,124 -0.08(-3.79%)
Oct 26, 2020 2.220 2.220 2.110 2.110 137,725 -0.09(-4.09%)
Oct 23, 2020 2.220 2.270 2.180 2.200 45,600 +0.02(+0.92%)
Oct 22, 2020 2.210 2.280 2.160 2.180 34,382 -0.04(-1.80%)
Oct 21, 2020 2.340 2.340 2.210 2.220 46,930 -0.09(-3.90%)
Oct 20, 2020 2.310 2.345 2.275 2.310 189,322 +0.07(+3.12%)
Oct 19, 2020 2.220 2.350 2.220 2.240 139,560 -0.01(-0.44%)
Oct 16, 2020 2.340 2.400 2.240 2.250 167,900 -0.11(-4.66%)
Oct 15, 2020 2.430 2.440 2.220 2.360 238,855 -0.11(-4.45%)
Oct 14, 2020 2.440 2.550 2.440 2.470 149,604 +0.02(+0.82%)
Oct 13, 2020 2.400 2.560 2.400 2.450 940,375 +0.06(+2.51%)
Oct 12, 2020 2.380 2.430 2.350 2.390 74,363 -0.04(-1.65%)
Oct 09, 2020 2.460 2.460 2.370 2.430 453,400 -0.01(-0.61%)
Oct 08, 2020 2.410 2.520 2.400 2.445 168,840 +0.01(+0.62%)
Oct 07, 2020 2.410 2.570 2.380 2.430 64,330 -0.02(-0.82%)
Oct 06, 2020 2.470 2.540 2.415 2.450 48,185 -0.01(-0.41%)
Oct 05, 2020 2.590 2.610 2.460 2.460 174,787 +0.03(+1.23%)
Oct 02, 2020 2.360 2.540 2.250 2.430 320,500 +0.13(+5.65%)
Oct 01, 2020 2.360 2.370 2.250 2.300 101,969 +0.05(+2.22%)
Sep 30, 2020 2.290 2.420 2.244 2.250 122,008 -0.08(-3.43%)
Sep 29, 2020 2.240 2.350 2.210 2.330 89,795 -0.03(-1.27%)
Sep 28, 2020 2.200 2.400 2.175 2.360 157,524 +0.17(+7.76%)
Sep 25, 2020 2.190 2.240 2.140 2.190 53,500 -0.02(-0.90%)
Sep 24, 2020 2.030 2.250 2.030 2.210 213,284 +0.12(+5.74%)
Sep 23, 2020 2.050 2.120 2.040 2.090 101,758 +0.01(+0.48%)
Sep 22, 2020 2.200 2.260 2.080 2.080 51,081 -0.09(-4.15%)
Sep 21, 2020 2.300 2.300 2.130 2.170 64,268 -0.18(-7.66%)
Sep 18, 2020 2.210 2.390 2.210 2.350 96,800 +0.09(+3.98%)
Sep 17, 2020 2.320 2.410 2.260 2.260 55,492 -0.15(-6.22%)
Sep 16, 2020 2.410 2.440 2.250 2.410 166,506 -0.05(-2.03%)
Sep 15, 2020 2.350 2.520 2.310 2.460 133,504 +0.13(+5.58%)
Sep 14, 2020 2.410 2.430 2.320 2.330 143,876 -0.12(-4.90%)
Sep 11, 2020 2.530 2.600 2.440 2.450 225,400 +0.00(+0.00%)
Sep 10, 2020 2.260 2.580 2.260 2.450 374,909 +0.19(+8.41%)
Sep 09, 2020 2.350 2.450 2.250 2.260 265,049 -0.09(-3.62%)
Sep 08, 2020 2.560 2.590 2.320 2.345 480,262 -0.17(-6.94%)
Sep 04, 2020 2.750 2.750 2.500 2.520 591,500 -0.14(-5.26%)
Sep 03, 2020 2.820 2.861 2.650 2.660 429,493 -0.17(-6.01%)
Sep 02, 2020 2.900 2.980 2.830 2.830 103,005 -0.09(-3.08%)
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.