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 )

44.20 -1.94 (-4.21%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 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 (%)
Aug 31, 2021 4.720 4.790 4.590 4.620 144,179 -0.08(-1.70%)
Aug 30, 2021 4.600 4.780 4.520 4.700 475,469 +0.14(+3.07%)
Aug 27, 2021 4.540 4.690 4.540 4.560 200,533 +0.06(+1.33%)
Aug 26, 2021 4.600 4.690 4.450 4.500 250,523 -0.16(-3.43%)
Aug 25, 2021 4.580 4.699 4.550 4.660 437,520 +0.11(+2.42%)
Aug 24, 2021 4.520 4.650 4.430 4.550 783,800 +0.11(+2.48%)
Aug 23, 2021 4.170 4.470 4.170 4.440 398,348 +0.27(+6.47%)
Aug 20, 2021 4.130 4.230 4.110 4.170 379,752 +0.02(+0.48%)
Aug 19, 2021 4.260 4.370 4.070 4.150 860,034 -0.22(-5.03%)
Aug 18, 2021 4.420 4.570 4.240 4.370 276,016 -0.10(-2.24%)
Aug 17, 2021 4.580 4.690 4.426 4.470 328,424 -0.17(-3.66%)
Aug 16, 2021 4.600 4.700 4.420 4.640 448,986 -0.03(-0.64%)
Aug 13, 2021 4.870 4.880 4.570 4.670 276,821 -0.22(-4.50%)
Aug 12, 2021 4.810 4.900 4.755 4.890 209,525 +0.05(+1.03%)
Aug 11, 2021 4.760 4.849 4.680 4.840 188,365 +0.07(+1.47%)
Aug 10, 2021 4.720 4.830 4.670 4.770 167,537 +0.08(+1.71%)
Aug 09, 2021 4.620 4.700 4.516 4.690 642,662 +0.06(+1.30%)
Aug 06, 2021 4.890 4.930 4.590 4.630 257,093 -0.22(-4.54%)
Aug 05, 2021 4.720 4.950 4.680 4.850 236,940 +0.15(+3.19%)
Aug 04, 2021 4.700 4.770 4.615 4.700 181,603 -0.04(-0.84%)
Aug 03, 2021 4.800 4.800 4.416 4.740 369,924 -0.05(-1.04%)
Aug 02, 2021 4.790 4.880 4.685 4.790 266,010 +0.03(+0.63%)
Jul 30, 2021 4.890 4.890 4.650 4.760 443,002 -0.09(-1.86%)
Jul 29, 2021 4.610 4.990 4.580 4.850 740,315 +0.20(+4.30%)
Jul 28, 2021 4.360 4.730 4.320 4.650 701,503 +0.41(+9.67%)
Jul 27, 2021 4.100 4.280 4.050 4.240 774,122 -0.08(-1.85%)
Jul 26, 2021 4.070 4.320 4.070 4.320 370,389 +0.23(+5.62%)
Jul 23, 2021 4.210 4.210 4.080 4.090 154,528 -0.09(-2.15%)
Jul 22, 2021 4.050 4.270 3.996 4.180 684,409 +0.12(+2.96%)
Jul 21, 2021 3.700 4.180 3.700 4.060 873,526 +0.46(+12.78%)
Jul 20, 2021 3.380 3.600 3.380 3.600 212,244 +0.22(+6.51%)
Jul 19, 2021 3.430 3.530 3.380 3.380 473,271 -0.26(-7.14%)
Jul 16, 2021 3.810 3.810 3.571 3.640 308,265 -0.11(-2.93%)
Jul 15, 2021 3.810 3.860 3.720 3.750 147,112 -0.08(-2.09%)
Jul 14, 2021 3.920 4.000 3.810 3.830 237,153 -0.09(-2.30%)
Jul 13, 2021 3.970 4.000 3.880 3.920 121,578 -0.07(-1.75%)
Jul 12, 2021 3.840 4.000 3.840 3.990 259,458 +0.15(+3.91%)
Jul 09, 2021 3.800 3.860 3.770 3.840 117,768 +0.07(+1.86%)
Jul 08, 2021 3.860 3.990 3.720 3.770 319,825 -0.12(-3.08%)
Jul 07, 2021 3.870 3.950 3.770 3.890 166,951 +0.02(+0.52%)
Jul 06, 2021 4.050 4.050 3.750 3.870 362,245 -0.16(-3.97%)
Jul 02, 2021 4.110 4.150 3.920 4.030 210,102 -0.07(-1.71%)
Jul 01, 2021 4.140 4.220 3.960 4.100 259,487 +0.00(+0.00%)
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%)
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.