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 -1.18 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2021 2.610 2.610 2.520 2.560 151,914 +0.04(+1.59%)
Mar 30, 2021 2.610 2.610 2.510 2.520 435,066 -0.09(-3.45%)
Mar 29, 2021 2.620 2.630 2.550 2.610 188,559 -0.01(-0.38%)
Mar 26, 2021 2.630 2.690 2.550 2.620 384,300 -0.02(-0.76%)
Mar 25, 2021 2.740 2.760 2.610 2.640 395,243 -0.14(-5.04%)
Mar 24, 2021 2.770 2.850 2.730 2.780 386,062 +0.00(+0.00%)
Mar 23, 2021 2.880 2.920 2.760 2.780 319,609 -0.16(-5.44%)
Mar 22, 2021 2.840 2.940 2.800 2.940 430,839 +0.11(+3.89%)
Mar 19, 2021 2.770 2.890 2.764 2.830 135,500 +0.05(+1.80%)
Mar 18, 2021 2.760 2.950 2.720 2.780 681,004 -0.01(-0.36%)
Mar 17, 2021 2.830 3.010 2.770 2.790 1,774,334 -0.03(-1.06%)
Mar 16, 2021 2.750 2.870 2.670 2.820 657,936 +0.08(+2.92%)
Mar 15, 2021 2.660 2.780 2.630 2.740 368,746 +0.10(+3.79%)
Mar 12, 2021 2.720 2.734 2.630 2.640 355,400 -0.08(-2.94%)
Mar 11, 2021 2.660 2.750 2.660 2.720 544,940 +0.07(+2.64%)
Mar 10, 2021 2.620 2.780 2.570 2.650 615,661 +0.01(+0.38%)
Mar 09, 2021 2.610 2.699 2.600 2.640 334,979 +0.00(+0.00%)
Mar 08, 2021 2.870 2.900 2.550 2.640 1,155,056 -0.14(-5.04%)
Mar 05, 2021 2.810 2.820 2.650 2.780 486,400 +0.08(+2.96%)
Mar 04, 2021 2.710 2.850 2.620 2.700 776,216 +0.10(+3.85%)
Mar 03, 2021 2.620 2.740 2.600 2.600 458,038 -0.03(-1.14%)
Mar 02, 2021 2.680 2.720 2.610 2.630 710,832 -0.05(-1.87%)
Mar 01, 2021 2.850 2.880 2.660 2.680 906,277 -0.02(-0.74%)
Feb 26, 2021 2.690 2.820 2.650 2.700 676,000 -0.01(-0.37%)
Feb 25, 2021 2.850 2.850 2.680 2.710 686,333 -0.07(-2.52%)
Feb 24, 2021 2.720 2.830 2.720 2.780 590,436 +0.08(+2.96%)
Feb 23, 2021 2.750 2.800 2.670 2.700 1,218,276 +0.00(+0.00%)
Feb 22, 2021 3.100 3.100 2.630 2.700 1,015,170 -0.35(-11.48%)
Feb 19, 2021 3.000 3.130 3.000 3.050 556,700 +0.04(+1.33%)
Feb 18, 2021 3.100 3.200 2.970 3.010 904,145 -0.06(-1.95%)
Feb 17, 2021 3.070 3.150 3.010 3.070 1,111,744 +0.04(+1.32%)
Feb 16, 2021 2.980 3.200 2.940 3.030 1,267,459 +0.23(+8.21%)
Feb 12, 2021 2.840 2.900 2.790 2.800 1,596,600 +0.00(+0.00%)
Feb 11, 2021 2.620 2.830 2.620 2.800 874,905 +0.15(+5.66%)
Feb 10, 2021 2.600 2.690 2.540 2.650 328,749 +0.06(+2.32%)
Feb 09, 2021 2.730 2.750 2.550 2.590 614,866 -0.15(-5.47%)
Feb 08, 2021 2.720 2.830 2.650 2.740 427,039 +0.06(+2.24%)
Feb 05, 2021 2.700 2.780 2.640 2.680 514,200 +0.10(+3.88%)
Feb 04, 2021 2.580 2.700 2.540 2.580 668,990 +0.06(+2.38%)
Feb 03, 2021 2.540 2.600 2.500 2.520 673,815 +0.00(+0.00%)
Feb 02, 2021 2.490 2.580 2.490 2.520 148,214 +0.03(+1.20%)
Feb 01, 2021 2.530 2.570 2.460 2.490 221,076 +0.00(+0.00%)
Jan 29, 2021 2.680 2.680 2.420 2.490 216,100 -0.11(-4.23%)
Jan 28, 2021 2.660 2.740 2.590 2.600 75,005 -0.04(-1.52%)
Jan 27, 2021 2.710 2.750 2.600 2.640 178,632 -0.09(-3.30%)
Jan 26, 2021 2.800 2.990 2.720 2.730 304,207 -0.07(-2.50%)
Jan 25, 2021 2.730 2.845 2.670 2.800 161,409 +0.10(+3.70%)
Jan 22, 2021 2.710 2.760 2.660 2.700 43,300 -0.01(-0.37%)
Jan 21, 2021 2.800 2.850 2.680 2.710 83,942 -0.12(-4.24%)
Jan 20, 2021 2.850 2.900 2.800 2.830 94,582 -0.01(-0.35%)
Jan 19, 2021 2.740 2.850 2.714 2.840 183,734 +0.10(+3.65%)
Jan 15, 2021 2.670 2.765 2.620 2.740 98,400 +0.07(+2.62%)
Jan 14, 2021 2.780 2.780 2.640 2.670 417,250 -0.10(-3.61%)
Jan 13, 2021 2.780 2.800 2.650 2.770 99,818 +0.03(+1.09%)
Jan 12, 2021 2.700 2.818 2.700 2.740 145,294 -0.01(-0.36%)
Jan 11, 2021 2.720 2.800 2.640 2.750 146,090 +0.03(+1.17%)
Jan 08, 2021 2.880 2.900 2.700 2.718 119,300 -0.10(-3.61%)
Jan 07, 2021 2.910 2.940 2.730 2.820 136,418 -0.02(-0.70%)
Jan 06, 2021 2.780 2.930 2.726 2.840 262,734 +0.12(+4.41%)
Jan 05, 2021 2.530 2.800 2.530 2.720 174,380 +0.20(+7.94%)
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.