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 )

46.87 -2.14 (-4.36%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 22, 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 (%)
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%)
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.