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 )

42.74 +0.31 (+0.74%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Feb 28, 2020 6.160 6.230 5.935 6.230 61,900 +0.07(+1.14%)
Feb 27, 2020 6.200 6.390 5.935 6.160 207,460 -0.42(-6.38%)
Feb 26, 2020 6.720 6.946 6.550 6.580 44,154 -0.15(-2.23%)
Feb 25, 2020 7.050 7.200 6.720 6.730 59,656 -0.32(-4.54%)
Feb 24, 2020 7.360 7.430 6.800 7.050 40,774 -0.46(-6.13%)
Feb 21, 2020 7.680 7.680 7.380 7.510 12,300 -0.17(-2.21%)
Feb 20, 2020 7.723 7.723 7.530 7.680 69,069 -0.06(-0.78%)
Feb 19, 2020 7.500 7.930 7.428 7.740 128,948 +0.30(+4.03%)
Feb 18, 2020 7.230 7.560 7.200 7.440 47,265 -0.16(-2.11%)
Feb 14, 2020 7.470 7.600 7.400 7.600 13,700 +0.13(+1.74%)
Feb 13, 2020 7.600 7.600 7.250 7.470 43,791 -0.08(-1.06%)
Feb 12, 2020 7.220 7.600 7.220 7.550 24,053 +0.30(+4.14%)
Feb 11, 2020 7.400 7.400 7.010 7.250 143,019 -0.16(-2.16%)
Feb 10, 2020 7.330 7.470 7.210 7.410 55,738 +0.01(+0.14%)
Feb 07, 2020 7.130 7.460 7.093 7.400 54,700 +0.19(+2.64%)
Feb 06, 2020 6.810 7.210 6.430 7.210 90,782 +0.46(+6.81%)
Feb 05, 2020 6.810 7.000 6.640 6.750 111,038 +0.15(+2.27%)
Feb 04, 2020 6.930 7.130 6.430 6.600 192,833 -0.33(-4.76%)
Feb 03, 2020 7.080 7.135 6.830 6.930 27,816 -0.18(-2.53%)
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%)
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.