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 )

43.61 -0.26 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2021 5.160 5.300 4.880 5.020 361,962 -0.24(-4.56%)
Nov 29, 2021 5.220 5.390 5.060 5.260 355,037 +0.18(+3.54%)
Nov 26, 2021 5.040 5.110 4.805 5.080 516,886 -0.24(-4.51%)
Nov 24, 2021 5.310 5.400 5.226 5.320 838,905 +0.03(+0.57%)
Nov 23, 2021 5.570 5.600 5.210 5.290 251,033 -0.23(-4.17%)
Nov 22, 2021 5.320 5.810 5.275 5.520 355,259 +0.19(+3.56%)
Nov 19, 2021 5.590 5.640 5.250 5.330 411,647 -0.33(-5.83%)
Nov 18, 2021 5.740 5.880 5.640 5.660 205,296 -0.14(-2.41%)
Nov 17, 2021 5.790 5.890 5.760 5.800 351,978 -0.01(-0.17%)
Nov 16, 2021 6.000 6.010 5.610 5.810 530,369 -0.14(-2.35%)
Nov 15, 2021 6.060 6.060 5.800 5.950 259,175 -0.07(-1.16%)
Nov 12, 2021 6.050 6.150 5.928 6.020 250,941 -0.04(-0.66%)
Nov 11, 2021 6.000 6.190 5.950 6.060 293,389 +0.09(+1.51%)
Nov 10, 2021 6.030 5.970 2,361,494 -0.15(-2.45%)
Nov 09, 2021 5.740 6.230 5.740 6.120 1,055,520 +0.40(+6.99%)
Nov 08, 2021 5.810 6.070 5.660 5.720 696,799 -0.13(-2.22%)
Nov 05, 2021 5.820 5.920 5.750 5.850 1,157,608 +0.07(+1.21%)
Nov 04, 2021 5.990 6.000 5.750 5.780 1,650,251 -0.14(-2.36%)
Nov 03, 2021 6.000 6.030 5.840 5.920 1,699,514 -0.09(-1.50%)
Nov 02, 2021 6.330 6.335 5.900 6.010 596,517 -0.31(-4.91%)
Nov 01, 2021 6.410 6.380 6.240 6.320 484,377 -0.06(-0.94%)
Oct 29, 2021 6.560 6.610 6.320 6.380 493,112 -0.17(-2.60%)
Oct 28, 2021 6.410 6.630 6.410 6.550 412,304 +0.08(+1.24%)
Oct 27, 2021 6.890 6.910 6.360 6.470 555,818 -0.37(-5.41%)
Oct 26, 2021 6.950 6.840 323,239 -0.07(-1.01%)
Oct 25, 2021 6.790 6.950 6.735 6.910 394,232 +0.16(+2.37%)
Oct 22, 2021 6.780 6.900 6.660 6.750 329,838 -0.07(-1.03%)
Oct 21, 2021 6.970 7.000 6.600 6.820 750,507 -0.11(-1.59%)
Oct 20, 2021 6.580 6.990 6.580 6.930 257,821 +0.30(+4.52%)
Oct 19, 2021 6.690 6.690 6.480 6.630 332,809 +0.05(+0.76%)
Oct 18, 2021 6.440 6.760 6.430 6.580 540,385 +0.15(+2.33%)
Oct 15, 2021 6.360 6.510 6.260 6.430 331,230 +0.15(+2.39%)
Oct 14, 2021 6.470 6.508 6.210 6.280 386,097 -0.09(-1.41%)
Oct 13, 2021 6.000 6.390 5.830 6.370 652,873 +0.33(+5.46%)
Oct 12, 2021 6.340 6.390 6.010 6.040 629,370 -0.33(-5.18%)
Oct 11, 2021 6.440 6.580 6.270 6.370 510,358 +0.06(+0.95%)
Oct 08, 2021 6.320 6.550 6.220 6.310 849,620 +0.05(+0.80%)
Oct 07, 2021 6.220 6.270 6.048 6.260 729,380 +0.07(+1.13%)
Oct 06, 2021 5.950 6.210 5.770 6.190 755,389 +0.14(+2.31%)
Oct 05, 2021 5.870 6.135 5.760 6.050 1,587,595 +0.31(+5.40%)
Oct 04, 2021 5.460 5.870 5.460 5.740 1,244,901 +0.29(+5.32%)
Oct 01, 2021 5.010 5.470 5.010 5.450 595,915 +0.42(+8.35%)
Sep 30, 2021 5.030 5.100 4.930 5.030 420,932 +0.00(+0.00%)
Sep 29, 2021 4.870 5.040 4.810 5.030 628,592 +0.17(+3.50%)
Sep 28, 2021 4.650 4.940 4.490 4.860 880,999 +0.27(+5.88%)
Sep 27, 2021 4.410 4.590 4.410 4.590 408,720 +0.23(+5.28%)
Sep 24, 2021 4.350 4.391 4.310 4.360 251,098 -0.04(-0.91%)
Sep 23, 2021 4.260 4.410 4.260 4.400 232,832 +0.12(+2.80%)
Sep 22, 2021 4.240 4.350 4.240 4.280 174,559 +0.11(+2.64%)
Sep 21, 2021 4.300 4.300 4.130 4.170 245,655 -0.06(-1.42%)
Sep 20, 2021 4.380 4.380 4.080 4.230 373,288 -0.29(-6.42%)
Sep 17, 2021 4.510 4.590 4.400 4.520 379,070 +0.01(+0.22%)
Sep 16, 2021 4.480 4.600 4.340 4.510 471,006 +0.01(+0.22%)
Sep 15, 2021 4.330 4.620 4.280 4.500 851,610 +0.21(+4.90%)
Sep 14, 2021 4.630 4.630 4.280 4.290 510,353 -0.31(-6.74%)
Sep 13, 2021 4.580 4.750 4.480 4.600 968,306 +0.43(+10.31%)
Sep 10, 2021 4.330 4.370 4.150 4.170 262,158 -0.07(-1.65%)
Sep 09, 2021 4.460 4.590 4.224 4.240 347,303 -0.24(-5.36%)
Sep 08, 2021 4.590 4.660 4.380 4.480 188,806 -0.10(-2.18%)
Sep 07, 2021 4.530 4.680 4.500 4.580 286,428 +0.05(+1.10%)
Sep 03, 2021 4.600 4.610 4.510 4.530 102,278 -0.06(-1.31%)
Sep 02, 2021 4.660 4.740 4.570 4.590 105,855 -0.01(-0.22%)
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.