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
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2021 5.030 5.100 4.930 5.030 420,932 +0.00(+0.00%)
Sep 29, 2021 4.870 5.040 4.810 5.030 628,592 +0.17(+3.50%)
Sep 28, 2021 4.650 4.940 4.490 4.860 880,999 +0.27(+5.88%)
Sep 27, 2021 4.410 4.590 4.410 4.590 408,720 +0.23(+5.28%)
Sep 24, 2021 4.350 4.391 4.310 4.360 251,098 -0.04(-0.91%)
Sep 23, 2021 4.260 4.410 4.260 4.400 232,832 +0.12(+2.80%)
Sep 22, 2021 4.240 4.350 4.240 4.280 174,559 +0.11(+2.64%)
Sep 21, 2021 4.300 4.300 4.130 4.170 245,655 -0.06(-1.42%)
Sep 20, 2021 4.380 4.380 4.080 4.230 373,288 -0.29(-6.42%)
Sep 17, 2021 4.510 4.590 4.400 4.520 379,070 +0.01(+0.22%)
Sep 16, 2021 4.480 4.600 4.340 4.510 471,006 +0.01(+0.22%)
Sep 15, 2021 4.330 4.620 4.280 4.500 851,610 +0.21(+4.90%)
Sep 14, 2021 4.630 4.630 4.280 4.290 510,353 -0.31(-6.74%)
Sep 13, 2021 4.580 4.750 4.480 4.600 968,306 +0.43(+10.31%)
Sep 10, 2021 4.330 4.370 4.150 4.170 262,158 -0.07(-1.65%)
Sep 09, 2021 4.460 4.590 4.224 4.240 347,303 -0.24(-5.36%)
Sep 08, 2021 4.590 4.660 4.380 4.480 188,806 -0.10(-2.18%)
Sep 07, 2021 4.530 4.680 4.500 4.580 286,428 +0.05(+1.10%)
Sep 03, 2021 4.600 4.610 4.510 4.530 102,278 -0.06(-1.31%)
Sep 02, 2021 4.660 4.740 4.570 4.590 105,855 -0.01(-0.22%)
Sep 01, 2021 4.590 4.730 4.450 4.600 314,768 -0.02(-0.43%)
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%)
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.