Skip to main content

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

Historical Prices

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.