Skip to main content

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

Historical Prices

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.