Skip to main content

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

45.13 +1.09 (+2.48%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 42.81 43.42 42.34 42.81 349,023 -0.34(-0.79%)
Apr 30, 2024 43.53 44.80 43.00 43.15 804,327 -0.41(-0.94%)
Apr 29, 2024 43.08 43.64 42.60 43.56 395,306 +0.52(+1.21%)
Apr 26, 2024 43.23 44.12 42.94 43.04 630,741 +0.31(+0.73%)
Apr 25, 2024 41.48 43.33 40.11 42.73 933,555 -0.66(-1.52%)
Apr 24, 2024 44.47 44.70 43.11 43.39 552,114 -0.78(-1.77%)
Apr 23, 2024 43.50 44.52 43.00 44.17 428,062 +0.61(+1.40%)
Apr 22, 2024 41.89 44.00 41.81 43.56 637,002 +1.63(+3.89%)
Apr 19, 2024 41.01 42.23 40.99 41.93 307,536 +0.62(+1.50%)
Apr 18, 2024 41.29 41.87 40.93 41.31 405,123 +0.00(+0.00%)
Apr 17, 2024 41.74 42.65 41.23 41.31 348,719 -0.87(-2.06%)
Apr 16, 2024 41.30 42.68 41.00 42.18 487,649 +0.51(+1.22%)
Apr 15, 2024 43.93 44.24 41.49 41.67 599,637 -1.57(-3.63%)
Apr 12, 2024 43.15 43.87 43.04 43.24 472,480 -0.10(-0.23%)
Apr 11, 2024 43.75 43.93 42.83 43.34 539,166 -0.04(-0.09%)
Apr 10, 2024 43.08 43.68 43.00 43.38 448,992 +0.28(+0.65%)
Apr 09, 2024 42.95 44.25 42.04 43.10 399,166 -0.70(-1.60%)
Apr 08, 2024 42.46 43.94 42.21 43.80 1,080,643 +1.34(+3.16%)
Apr 05, 2024 41.50 42.74 41.23 42.46 628,521 +1.16(+2.81%)
Apr 04, 2024 42.12 42.22 41.27 41.30 1,401,488 -0.62(-1.48%)
Apr 03, 2024 41.50 42.50 41.32 41.92 443,702 +0.45(+1.09%)
Apr 02, 2024 41.60 41.77 40.57 41.47 305,512 +0.16(+0.39%)
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.