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 )

46.73 -1.72 (-3.54%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 3, 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 (%)
Jun 30, 2021 4.150 4.200 4.030 4.100 288,434 -0.01(-0.24%)
Jun 29, 2021 4.000 4.310 3.950 4.110 712,046 +0.11(+2.75%)
Jun 28, 2021 3.870 4.000 3.770 4.000 310,310 +0.14(+3.63%)
Jun 25, 2021 3.700 3.960 3.700 3.860 494,973 +0.06(+1.58%)
Jun 24, 2021 3.710 3.880 3.710 3.800 209,458 +0.06(+1.60%)
Jun 23, 2021 3.820 3.870 3.690 3.740 320,230 +0.01(+0.27%)
Jun 22, 2021 3.690 3.770 3.640 3.730 162,335 +0.03(+0.81%)
Jun 21, 2021 3.770 3.830 3.670 3.700 97,278 -0.04(-1.07%)
Jun 18, 2021 3.720 3.800 3.545 3.740 170,244 -0.03(-0.80%)
Jun 17, 2021 3.860 3.880 3.650 3.770 135,691 -0.11(-2.84%)
Jun 16, 2021 3.870 3.913 3.790 3.880 164,508 +0.00(+0.00%)
Jun 15, 2021 3.940 3.970 3.810 3.880 175,010 -0.05(-1.27%)
Jun 14, 2021 3.830 3.960 3.810 3.930 268,206 +0.16(+4.24%)
Jun 11, 2021 3.890 3.890 3.530 3.770 1,794,618 -0.07(-1.82%)
Jun 10, 2021 3.940 4.060 3.820 3.840 412,892 -0.11(-2.78%)
Jun 09, 2021 4.090 4.090 3.910 3.950 564,110 -0.15(-3.66%)
Jun 08, 2021 4.080 4.139 3.980 4.100 443,479 +0.05(+1.23%)
Jun 07, 2021 4.090 4.090 3.950 4.050 776,181 +0.03(+0.75%)
Jun 04, 2021 4.090 4.130 3.870 4.020 747,719 -0.03(-0.74%)
Jun 03, 2021 3.920 4.220 3.830 4.050 431,020 +0.12(+3.05%)
Jun 02, 2021 3.900 4.130 3.850 3.930 549,347 +0.09(+2.34%)
Jun 01, 2021 3.700 3.860 3.630 3.840 848,031 +0.26(+7.26%)
May 28, 2021 3.580 3.740 3.510 3.580 666,899 -0.01(-0.28%)
May 27, 2021 3.280 3.590 3.270 3.590 397,635 +0.29(+8.79%)
May 26, 2021 3.260 3.330 3.180 3.300 163,163 +0.00(+0.00%)
May 25, 2021 3.290 3.349 3.190 3.300 218,364 +0.03(+0.92%)
May 24, 2021 3.270 3.341 3.180 3.270 279,469 +0.09(+2.83%)
May 21, 2021 3.320 3.362 3.160 3.180 351,697 -0.14(-4.22%)
May 20, 2021 3.040 3.330 3.000 3.320 681,874 +0.29(+9.57%)
May 19, 2021 2.880 3.040 2.810 3.030 363,193 +0.13(+4.48%)
May 18, 2021 2.890 2.940 2.785 2.900 1,136,549 +0.10(+3.57%)
May 17, 2021 2.750 2.950 2.750 2.800 744,944 +0.01(+0.36%)
May 14, 2021 2.740 2.837 2.739 2.790 491,253 +0.10(+3.72%)
May 13, 2021 2.610 2.750 2.600 2.690 500,459 +0.03(+1.13%)
May 12, 2021 2.700 2.800 2.620 2.660 451,559 -0.05(-1.85%)
May 11, 2021 2.610 2.720 2.610 2.710 187,346 +0.01(+0.37%)
May 10, 2021 2.750 2.800 2.680 2.700 198,502 -0.04(-1.46%)
May 07, 2021 2.600 2.790 2.600 2.740 258,201 +0.10(+3.79%)
May 06, 2021 2.650 2.670 2.596 2.640 147,758 -0.01(-0.38%)
May 05, 2021 2.610 2.680 2.600 2.650 146,808 +0.05(+1.92%)
May 04, 2021 2.640 2.670 2.600 2.600 163,333 -0.04(-1.52%)
May 03, 2021 2.660 2.730 2.602 2.640 259,794 -0.02(-0.75%)
Apr 30, 2021 2.670 2.740 2.620 2.660 330,900 -0.02(-0.75%)
Apr 29, 2021 2.710 2.780 2.640 2.680 402,206 -0.03(-1.11%)
Apr 28, 2021 2.760 2.810 2.680 2.710 506,262 +0.02(+0.74%)
Apr 27, 2021 2.720 2.810 2.650 2.690 521,553 -0.02(-0.74%)
Apr 26, 2021 2.710 2.742 2.650 2.710 244,893 +0.02(+0.74%)
Apr 23, 2021 2.720 2.740 2.610 2.690 333,200 -0.01(-0.37%)
Apr 22, 2021 2.840 2.890 2.670 2.700 826,652 -0.13(-4.59%)
Apr 21, 2021 2.680 2.850 2.670 2.830 375,048 +0.12(+4.43%)
Apr 20, 2021 2.670 2.720 2.590 2.710 275,869 +0.04(+1.50%)
Apr 19, 2021 2.620 2.680 2.600 2.670 232,194 +0.07(+2.69%)
Apr 16, 2021 2.710 2.710 2.600 2.600 226,600 -0.06(-2.26%)
Apr 15, 2021 2.720 2.725 2.650 2.660 79,969 -0.01(-0.37%)
Apr 14, 2021 2.680 2.755 2.660 2.670 340,445 -0.05(-1.84%)
Apr 13, 2021 2.800 2.820 2.700 2.720 270,691 -0.07(-2.51%)
Apr 12, 2021 2.790 2.820 2.700 2.790 334,202 +0.02(+0.72%)
Apr 09, 2021 2.720 2.805 2.680 2.770 224,200 +0.04(+1.47%)
Apr 08, 2021 2.650 2.750 2.638 2.730 295,094 +0.04(+1.49%)
Apr 07, 2021 2.640 2.710 2.630 2.690 190,987 +0.02(+0.75%)
Apr 06, 2021 2.640 2.720 2.630 2.670 144,252 +0.09(+3.49%)
Apr 05, 2021 2.630 2.670 2.580 2.580 306,989 -0.09(-3.37%)
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.