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 )

48.45 -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 9.800 10.03 9.070 9.130 1,389,023 -0.51(-5.29%)
May 27, 2022 9.390 9.805 9.250 9.640 722,788 +0.31(+3.32%)
May 26, 2022 9.360 9.570 9.230 9.330 726,450 +0.00(+0.00%)
May 25, 2022 8.910 9.410 8.870 9.330 602,076 +0.40(+4.48%)
May 24, 2022 8.820 9.080 8.673 8.930 743,686 -0.05(-0.56%)
May 23, 2022 8.520 9.040 8.381 8.980 982,202 +0.46(+5.40%)
May 20, 2022 8.250 8.600 8.250 8.520 883,658 +0.33(+4.03%)
May 19, 2022 8.000 8.450 8.000 8.190 677,217 -0.02(-0.24%)
May 18, 2022 8.820 8.850 8.100 8.210 430,019 -0.55(-6.28%)
May 17, 2022 8.800 8.891 8.520 8.760 600,792 +0.15(+1.74%)
May 16, 2022 8.480 8.746 8.410 8.610 543,345 +0.13(+1.53%)
May 13, 2022 8.010 8.550 8.010 8.480 746,790 +0.45(+5.60%)
May 12, 2022 8.020 8.270 7.670 8.030 285,317 -0.02(-0.25%)
May 11, 2022 8.000 8.400 7.873 8.050 750,146 +0.26(+3.34%)
May 10, 2022 7.770 8.030 7.560 7.790 466,794 +0.17(+2.23%)
May 09, 2022 8.380 8.438 7.560 7.620 956,394 -0.94(-10.98%)
May 06, 2022 8.520 8.690 8.140 8.560 743,283 +0.17(+2.03%)
May 05, 2022 8.940 8.950 8.340 8.390 406,208 -0.47(-5.30%)
May 04, 2022 9.070 9.070 8.520 8.860 618,918 +0.04(+0.45%)
May 03, 2022 8.370 8.850 8.370 8.820 343,943 +0.39(+4.63%)
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.