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 (%)
May 29, 2020 2.960 3.120 2.900 2.940 106,000 -0.00(-0.17%)
May 28, 2020 3.170 3.170 2.805 2.945 102,432 -0.15(-4.69%)
May 27, 2020 3.220 3.220 3.005 3.090 84,612 -0.09(-2.83%)
May 26, 2020 3.400 3.400 3.076 3.180 181,393 -0.10(-3.05%)
May 22, 2020 3.330 3.490 3.210 3.280 80,900 -0.07(-2.09%)
May 21, 2020 3.340 3.493 3.210 3.350 187,877 -0.03(-0.89%)
May 20, 2020 3.430 3.620 3.320 3.380 57,864 -0.01(-0.29%)
May 19, 2020 3.500 3.550 3.328 3.390 77,664 -0.02(-0.59%)
May 18, 2020 3.300 3.590 3.300 3.410 119,370 +0.11(+3.33%)
May 15, 2020 3.200 3.300 3.140 3.300 32,300 +0.05(+1.54%)
May 14, 2020 2.870 3.270 2.784 3.250 109,978 +0.22(+7.26%)
May 13, 2020 3.250 3.250 2.910 3.030 67,117 -0.23(-7.06%)
May 12, 2020 3.600 3.600 3.210 3.260 157,454 -0.17(-4.96%)
May 11, 2020 3.500 3.520 3.340 3.430 143,901 +0.04(+1.18%)
May 08, 2020 3.100 3.460 2.997 3.390 112,800 +0.41(+13.76%)
May 07, 2020 2.760 3.090 2.710 2.980 275,889 +0.43(+16.86%)
May 06, 2020 2.710 2.750 2.520 2.550 36,791 -0.07(-2.67%)
May 05, 2020 2.920 3.000 2.540 2.620 153,583 -0.22(-7.75%)
May 04, 2020 2.830 2.860 2.660 2.840 37,892 +0.02(+0.71%)
May 01, 2020 3.030 3.060 2.610 2.820 68,400 -0.04(-1.40%)
Apr 30, 2020 3.100 3.170 2.520 2.860 138,080 +0.00(+0.00%)
Apr 29, 2020 2.310 3.000 2.160 2.860 315,202 +0.66(+30.00%)
Apr 28, 2020 2.080 2.270 2.010 2.200 170,949 +0.17(+8.37%)
Apr 27, 2020 2.150 2.150 1.990 2.030 42,322 -0.07(-3.33%)
Apr 24, 2020 2.060 2.120 1.960 2.100 118,800 -0.02(-0.94%)
Apr 23, 2020 2.250 2.250 2.030 2.120 48,496 -0.03(-1.40%)
Apr 22, 2020 2.210 2.230 2.150 2.150 35,772 +0.04(+1.90%)
Apr 21, 2020 2.080 2.200 2.000 2.110 52,790 +0.03(+1.44%)
Apr 20, 2020 2.260 2.260 2.060 2.080 59,070 -0.20(-8.77%)
Apr 17, 2020 2.216 2.330 2.216 2.280 28,900 +0.08(+3.64%)
Apr 16, 2020 2.380 2.380 2.150 2.200 93,582 -0.18(-7.56%)
Apr 15, 2020 2.400 2.400 2.300 2.380 40,889 -0.02(-0.83%)
Apr 14, 2020 2.530 2.580 2.300 2.400 99,508 -0.14(-5.51%)
Apr 13, 2020 2.720 2.830 2.400 2.540 91,559 -0.06(-2.31%)
Apr 09, 2020 2.570 2.870 2.400 2.600 118,800 +0.09(+3.58%)
Apr 08, 2020 2.400 2.570 2.360 2.510 36,788 +0.12(+5.03%)
Apr 07, 2020 2.400 2.630 2.220 2.390 165,001 +0.00(+0.00%)
Apr 06, 2020 2.300 2.400 2.180 2.390 108,745 +0.17(+7.66%)
Apr 03, 2020 2.100 2.280 1.970 2.220 302,600 +0.20(+9.90%)
Apr 02, 2020 2.000 2.110 1.810 2.020 535,208 +0.12(+6.32%)
Apr 01, 2020 1.960 2.000 1.800 1.900 243,260 -0.10(-5.00%)
Mar 31, 2020 1.990 2.310 1.940 2.000 185,245 +0.01(+0.50%)
Mar 30, 2020 2.090 2.190 1.930 1.990 162,736 -0.21(-9.55%)
Mar 27, 2020 2.311 2.410 2.080 2.200 167,500 -0.21(-8.71%)
Mar 26, 2020 2.420 2.580 2.320 2.410 76,661 +0.05(+2.12%)
Mar 25, 2020 2.350 2.480 2.260 2.360 100,151 +0.05(+2.16%)
Mar 24, 2020 2.250 2.380 2.080 2.310 89,744 +0.16(+7.44%)
Mar 23, 2020 2.250 2.298 2.000 2.150 90,574 -0.17(-7.33%)
Mar 20, 2020 2.570 2.630 2.300 2.320 53,700 +0.00(+0.00%)
Mar 19, 2020 2.227 2.477 2.227 2.320 52,275 -0.05(-2.11%)
Mar 18, 2020 2.550 2.570 2.040 2.370 101,050 -0.28(-10.57%)
Mar 17, 2020 2.750 3.050 2.550 2.650 130,019 -0.02(-0.75%)
Mar 16, 2020 2.960 3.140 2.600 2.670 114,938 -0.78(-22.61%)
Mar 13, 2020 3.320 3.510 3.140 3.450 79,900 +0.25(+7.81%)
Mar 12, 2020 3.650 3.650 2.310 3.200 338,962 -0.90(-21.95%)
Mar 11, 2020 4.610 4.670 4.000 4.100 39,980 -0.58(-12.39%)
Mar 10, 2020 4.410 4.700 4.340 4.680 52,935 +0.57(+13.87%)
Mar 09, 2020 5.000 5.070 4.050 4.110 190,420 -1.94(-32.07%)
Mar 06, 2020 6.260 6.260 5.900 6.050 68,500 -0.10(-1.63%)
Mar 05, 2020 6.190 6.290 5.990 6.150 60,634 -0.18(-2.84%)
Mar 04, 2020 6.600 6.600 5.950 6.330 83,264 -0.17(-2.62%)
Mar 03, 2020 6.150 6.960 5.950 6.500 158,780 +0.51(+8.51%)
Mar 02, 2020 6.200 6.390 5.990 5.990 63,966 -0.24(-3.85%)
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%)
Dec 02, 2019 5.750 5.910 5.710 5.750 45,869 +0.03(+0.52%)
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%)
Sep 03, 2019 3.960 4.140 3.920 4.090 240,245 +0.09(+2.25%)
Aug 30, 2019 4.040 4.060 3.800 4.000 293,500 -0.04(-0.99%)
Aug 29, 2019 4.190 4.410 3.890 4.040 511,522 +0.00(+0.00%)
Aug 28, 2019 5.070 5.140 4.000 4.040 303,236 -0.82(-16.87%)
Aug 27, 2019 5.740 5.740 4.800 4.860 223,147 -0.79(-13.98%)
Aug 26, 2019 5.710 5.780 5.490 5.650 36,599 -0.01(-0.18%)
Aug 23, 2019 5.500 5.900 5.200 5.660 85,300 -0.24(-4.07%)
Aug 22, 2019 6.210 6.330 5.820 5.900 133,123 -0.17(-2.80%)
Aug 21, 2019 6.100 6.280 5.965 6.070 67,210 +0.03(+0.50%)
Aug 20, 2019 6.200 6.380 6.000 6.040 122,015 -0.11(-1.79%)
Aug 19, 2019 6.550 6.558 6.150 6.150 141,170 -0.49(-7.38%)
Aug 16, 2019 6.220 6.883 6.220 6.640 198,000 +0.48(+7.79%)
Aug 15, 2019 6.273 6.487 5.960 6.160 408,082 -0.30(-4.64%)
Aug 14, 2019 6.750 6.850 5.940 6.460 256,738 -0.48(-6.92%)
Aug 13, 2019 7.270 7.690 6.560 6.940 457,906 -0.35(-4.80%)
Aug 12, 2019 7.990 7.990 5.190 7.290 407,922 -1.41(-16.21%)
Aug 09, 2019 9.080 9.150 8.550 8.700 259,300 -0.20(-2.25%)
Aug 08, 2019 8.570 8.980 8.490 8.900 67,106 +0.43(+5.08%)
Aug 07, 2019 8.150 8.680 8.122 8.470 120,109 +0.24(+2.92%)
Aug 06, 2019 8.960 9.240 8.130 8.230 184,183 -0.52(-5.94%)
Aug 05, 2019 8.660 8.890 8.250 8.750 385,274 -0.53(-5.71%)
Aug 02, 2019 9.980 9.980 9.120 9.280 142,800 -0.12(-1.28%)
Aug 01, 2019 9.990 10.26 9.110 9.400 529,788 -0.62(-6.19%)
Jul 31, 2019 10.14 10.45 10.00 10.02 305,265 -0.08(-0.79%)
Jul 30, 2019 10.21 10.78 10.10 10.10 697,819 +0.10(+1.00%)
Jul 29, 2019 9.230 11.03 9.090 10.00 777,686 +0.90(+9.89%)
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.