Vista Energy S.A.B. DE C.V. ADR (NY: VIST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	43.30	45.84	42.90	45.06	809,867	+3.02(+7.18%)
Jul 30, 2024	42.58	43.60	41.55	42.04	501,658	-1.35(-3.11%)
Jul 29, 2024	44.67	45.00	43.11	43.39	427,152	-1.20(-2.69%)
Jul 26, 2024	44.58	45.31	44.14	44.59	200,165	+0.34(+0.77%)
Jul 25, 2024	44.80	45.33	43.10	44.25	492,229	-0.69(-1.54%)
Jul 24, 2024	47.60	47.84	44.78	44.94	407,239	-2.45(-5.17%)
Jul 23, 2024	47.45	47.85	47.04	47.39	237,945	-0.44(-0.92%)
Jul 22, 2024	48.13	48.29	47.17	47.83	349,876	-0.37(-0.77%)
Jul 19, 2024	48.30	50.02	47.94	48.20	1,196,371	+0.23(+0.48%)
Jul 18, 2024	47.05	48.22	46.70	47.97	417,807	+1.11(+2.37%)
Jul 17, 2024	47.63	47.70	46.13	46.86	438,460	-0.49(-1.03%)
Jul 16, 2024	48.00	48.67	46.22	47.35	456,524	-0.57(-1.19%)
Jul 15, 2024	48.31	49.09	47.20	47.92	473,601	-0.07(-0.15%)
Jul 12, 2024	46.67	48.09	46.30	47.99	818,323	+1.12(+2.39%)
Jul 11, 2024	46.78	47.45	46.19	46.87	764,636	+0.08(+0.17%)
Jul 10, 2024	44.50	46.79	44.50	46.79	617,262	+2.27(+5.10%)
Jul 09, 2024	45.46	46.09	44.08	44.52	654,987	-0.94(-2.07%)
Jul 08, 2024	45.64	46.41	44.94	45.46	525,943	-0.38(-0.83%)
Jul 05, 2024	46.11	46.11	44.80	45.84	463,242	+0.24(+0.53%)
Jul 03, 2024	45.80	46.10	45.29	45.60	475,264	+0.08(+0.18%)
Jul 02, 2024	44.16	46.23	44.16	45.52	806,750	+1.50(+3.41%)
Jul 01, 2024	46.03	46.09	43.95	44.02	370,840	-1.46(-3.21%)
Jun 28, 2024	46.21	46.25	45.00	45.48	279,259	-0.24(-0.52%)
Jun 27, 2024	45.17	45.84	44.73	45.72	229,455	+0.60(+1.33%)
Jun 26, 2024	45.95	46.00	43.87	45.12	461,336	-1.02(-2.21%)
Jun 25, 2024	44.00	46.35	43.07	46.14	802,148	+2.31(+5.27%)
Jun 24, 2024	42.54	43.98	42.54	43.83	494,751	+1.17(+2.74%)
Jun 21, 2024	44.22	44.22	42.45	42.66	561,618	-0.86(-1.98%)
Jun 20, 2024	42.99	43.69	42.70	43.52	401,665	+1.09(+2.57%)
Jun 18, 2024	42.42	43.17	42.37	42.43	234,620	+0.00(+0.00%)
Jun 17, 2024	43.20	43.84	41.60	42.43	474,982	-1.18(-2.71%)
Jun 14, 2024	44.23	44.41	43.03	43.61	662,791	-0.26(-0.59%)
Jun 13, 2024	46.95	46.95	43.17	43.87	1,308,787	-0.17(-0.39%)
Jun 12, 2024	44.12	45.41	43.22	44.04	1,382,977	+0.67(+1.54%)
Jun 11, 2024	44.38	44.38	43.23	43.37	487,534	-1.02(-2.30%)
Jun 10, 2024	42.74	44.81	42.41	44.39	490,234	+1.56(+3.64%)
Jun 07, 2024	42.30	43.58	42.28	42.83	709,140	+0.41(+0.97%)
Jun 06, 2024	42.35	43.40	41.75	42.42	441,115	-0.19(-0.45%)
Jun 05, 2024	42.65	43.81	41.81	42.61	1,136,354	-0.38(-0.88%)
Jun 04, 2024	46.00	46.00	42.01	42.99	1,402,452	-3.69(-7.90%)
Jun 03, 2024	48.82	48.84	46.28	46.68	884,764	-1.77(-3.65%)
May 31, 2024	48.93	49.33	48.13	48.45	426,538	-0.16(-0.33%)
May 30, 2024	47.00	49.28	46.99	48.61	1,471,707	+1.96(+4.20%)
May 29, 2024	45.70	46.66	45.14	46.65	301,601	+0.70(+1.52%)
May 28, 2024	44.80	46.30	44.80	45.95	603,530	+1.63(+3.68%)
May 24, 2024	45.74	47.36	44.09	44.32	1,036,814	-0.95(-2.10%)
May 23, 2024	46.70	47.07	44.72	45.27	617,452	-0.93(-2.01%)
May 22, 2024	48.60	48.81	45.82	46.20	888,397	-2.81(-5.73%)
May 21, 2024	48.60	49.58	48.05	49.01	1,147,591	+0.43(+0.89%)
May 20, 2024	47.72	48.89	47.59	48.58	569,615	+1.09(+2.30%)
May 17, 2024	47.19	47.99	47.10	47.49	332,361	+0.02(+0.04%)
May 16, 2024	47.89	47.91	46.75	47.47	461,522	-0.14(-0.29%)
May 15, 2024	46.55	48.30	45.92	47.61	964,901	+1.06(+2.28%)
May 14, 2024	44.65	46.72	43.83	46.55	674,133	+1.55(+3.44%)
May 13, 2024	45.72	46.40	44.56	45.00	447,163	-0.35(-0.77%)
May 10, 2024	46.47	46.63	45.21	45.35	311,939	-0.89(-1.92%)
May 09, 2024	46.12	46.43	45.43	46.24	373,534	+0.12(+0.26%)
May 08, 2024	46.53	47.25	45.95	46.12	464,223	-0.41(-0.88%)
May 07, 2024	46.20	46.98	45.87	46.53	537,888	+0.85(+1.86%)
May 06, 2024	43.30	46.08	43.30	45.68	646,371	+2.48(+5.74%)
May 03, 2024	43.00	43.57	42.67	43.20	266,529	+0.73(+1.72%)
May 02, 2024	43.39	43.66	42.42	42.47	418,846	-0.34(-0.79%)