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 (%)
Jun 30, 2022 7.610 7.800 7.340 7.390 522,751 -0.41(-5.26%)
Jun 29, 2022 8.080 8.190 7.720 7.800 1,095,716 -0.19(-2.38%)
Jun 28, 2022 7.810 8.000 7.670 7.990 619,909 +0.45(+5.97%)
Jun 27, 2022 7.250 7.580 7.230 7.540 397,990 +0.39(+5.45%)
Jun 24, 2022 7.080 7.350 6.930 7.150 509,026 +0.19(+2.73%)
Jun 23, 2022 7.090 7.215 6.810 6.960 688,842 -0.11(-1.56%)
Jun 22, 2022 6.980 7.270 6.820 7.070 853,923 -0.22(-3.02%)
Jun 21, 2022 7.410 7.645 7.270 7.290 429,842 +0.01(+0.14%)
Jun 17, 2022 7.530 7.560 7.100 7.280 790,616 -0.23(-3.06%)
Jun 16, 2022 7.780 8.140 7.350 7.510 1,307,548 -0.58(-7.17%)
Jun 15, 2022 8.020 8.190 7.810 8.090 898,422 +0.19(+2.41%)
Jun 14, 2022 8.300 8.310 7.750 7.900 1,102,731 -0.16(-1.99%)
Jun 13, 2022 8.300 8.359 7.980 8.060 934,937 -0.62(-7.14%)
Jun 10, 2022 8.600 8.750 8.410 8.680 628,359 -0.06(-0.69%)
Jun 09, 2022 9.160 9.210 8.720 8.740 863,052 -0.55(-5.92%)
Jun 08, 2022 9.550 9.569 9.150 9.290 921,416 -0.23(-2.42%)
Jun 07, 2022 9.210 9.740 9.138 9.520 753,466 +0.31(+3.37%)
Jun 06, 2022 9.030 9.290 8.820 9.210 993,173 +0.24(+2.68%)
Jun 03, 2022 9.010 9.120 8.740 8.970 897,210 -0.04(-0.44%)
Jun 02, 2022 9.120 9.240 8.920 9.010 1,138,396 -0.09(-0.99%)
Jun 01, 2022 9.280 9.460 9.040 9.100 1,127,433 -0.03(-0.33%)
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%)
May 02, 2022 8.360 8.550 8.210 8.430 386,146 -0.03(-0.35%)
Apr 29, 2022 8.350 8.920 8.270 8.460 502,880 -0.09(-1.05%)
Apr 28, 2022 8.460 8.730 8.030 8.550 761,665 +0.02(+0.23%)
Apr 27, 2022 8.020 8.530 7.810 8.530 505,275 +0.47(+5.83%)
Apr 26, 2022 8.150 8.380 7.960 8.060 444,180 -0.10(-1.23%)
Apr 25, 2022 8.270 8.370 7.930 8.160 971,477 -0.44(-5.12%)
Apr 22, 2022 8.990 9.310 8.560 8.600 519,403 -0.45(-4.97%)
Apr 21, 2022 9.490 9.780 8.930 9.050 782,023 -0.28(-3.00%)
Apr 20, 2022 9.300 9.542 9.165 9.330 765,637 +0.17(+1.86%)
Apr 19, 2022 9.080 9.300 8.900 9.160 396,773 +0.08(+0.88%)
Apr 18, 2022 8.990 9.440 8.990 9.080 621,857 +0.07(+0.78%)
Apr 14, 2022 8.970 9.130 8.850 9.010 519,596 -0.07(-0.77%)
Apr 13, 2022 8.800 9.140 8.730 9.080 455,588 +0.39(+4.49%)
Apr 12, 2022 8.810 9.000 8.670 8.690 478,474 +0.06(+0.70%)
Apr 11, 2022 9.030 9.030 8.600 8.630 556,504 -0.51(-5.58%)
Apr 08, 2022 9.270 9.340 9.070 9.140 218,453 -0.08(-0.87%)
Apr 07, 2022 9.230 9.360 8.950 9.220 334,291 +0.08(+0.88%)
Apr 06, 2022 9.280 9.380 8.790 9.140 709,985 -0.05(-0.54%)
Apr 05, 2022 9.750 10.06 9.180 9.190 590,711 -0.55(-5.65%)
Apr 04, 2022 9.370 9.815 9.370 9.740 968,990 +0.55(+5.98%)
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.