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 )

49.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 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%)
Apr 01, 2021 2.580 2.720 2.560 2.670 151,000 +0.11(+4.30%)
Mar 31, 2021 2.610 2.610 2.520 2.560 151,914 +0.04(+1.59%)
Mar 30, 2021 2.610 2.610 2.510 2.520 435,066 -0.09(-3.45%)
Mar 29, 2021 2.620 2.630 2.550 2.610 188,559 -0.01(-0.38%)
Mar 26, 2021 2.630 2.690 2.550 2.620 384,300 -0.02(-0.76%)
Mar 25, 2021 2.740 2.760 2.610 2.640 395,243 -0.14(-5.04%)
Mar 24, 2021 2.770 2.850 2.730 2.780 386,062 +0.00(+0.00%)
Mar 23, 2021 2.880 2.920 2.760 2.780 319,609 -0.16(-5.44%)
Mar 22, 2021 2.840 2.940 2.800 2.940 430,839 +0.11(+3.89%)
Mar 19, 2021 2.770 2.890 2.764 2.830 135,500 +0.05(+1.80%)
Mar 18, 2021 2.760 2.950 2.720 2.780 681,004 -0.01(-0.36%)
Mar 17, 2021 2.830 3.010 2.770 2.790 1,774,334 -0.03(-1.06%)
Mar 16, 2021 2.750 2.870 2.670 2.820 657,936 +0.08(+2.92%)
Mar 15, 2021 2.660 2.780 2.630 2.740 368,746 +0.10(+3.79%)
Mar 12, 2021 2.720 2.734 2.630 2.640 355,400 -0.08(-2.94%)
Mar 11, 2021 2.660 2.750 2.660 2.720 544,940 +0.07(+2.64%)
Mar 10, 2021 2.620 2.780 2.570 2.650 615,661 +0.01(+0.38%)
Mar 09, 2021 2.610 2.699 2.600 2.640 334,979 +0.00(+0.00%)
Mar 08, 2021 2.870 2.900 2.550 2.640 1,155,056 -0.14(-5.04%)
Mar 05, 2021 2.810 2.820 2.650 2.780 486,400 +0.08(+2.96%)
Mar 04, 2021 2.710 2.850 2.620 2.700 776,216 +0.10(+3.85%)
Mar 03, 2021 2.620 2.740 2.600 2.600 458,038 -0.03(-1.14%)
Mar 02, 2021 2.680 2.720 2.610 2.630 710,832 -0.05(-1.87%)
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.