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 )

44.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2022 9.280 9.450 9.193 9.420 397,035 +0.07(+0.75%)
Sep 29, 2022 9.330 9.430 9.130 9.350 360,031 -0.06(-0.64%)
Sep 28, 2022 8.750 9.425 8.640 9.410 638,877 +0.76(+8.79%)
Sep 27, 2022 8.510 8.930 8.430 8.650 621,857 +0.25(+2.98%)
Sep 26, 2022 8.550 8.720 8.370 8.400 558,529 -0.16(-1.87%)
Sep 23, 2022 8.850 8.940 8.430 8.560 749,475 -0.74(-7.96%)
Sep 22, 2022 9.390 9.600 8.980 9.300 694,754 -0.24(-2.52%)
Sep 21, 2022 9.850 9.850 9.290 9.540 540,649 -0.15(-1.55%)
Sep 20, 2022 9.860 9.860 9.470 9.690 383,322 -0.10(-1.02%)
Sep 19, 2022 9.580 9.910 9.580 9.790 555,852 -0.01(-0.10%)
Sep 16, 2022 9.850 9.900 9.510 9.800 373,616 -0.15(-1.51%)
Sep 15, 2022 10.45 10.45 9.870 9.950 452,134 -0.53(-5.06%)
Sep 14, 2022 10.61 10.79 10.28 10.48 982,869 +0.06(+0.58%)
Sep 13, 2022 10.10 10.82 10.10 10.42 675,086 +0.03(+0.29%)
Sep 12, 2022 10.40 10.56 10.23 10.39 419,494 +0.12(+1.17%)
Sep 09, 2022 10.09 10.33 10.03 10.27 409,987 +0.46(+4.69%)
Sep 08, 2022 10.12 10.12 9.735 9.810 407,761 -0.18(-1.80%)
Sep 07, 2022 9.740 10.18 9.635 9.990 1,121,066 +0.01(+0.10%)
Sep 06, 2022 10.31 10.43 9.940 9.980 602,778 -0.05(-0.50%)
Sep 02, 2022 9.910 10.09 9.630 10.03 451,685 +0.46(+4.81%)
Sep 01, 2022 9.600 9.700 9.310 9.570 552,785 -0.29(-2.94%)
Aug 31, 2022 9.900 10.11 9.580 9.860 567,012 -0.17(-1.69%)
Aug 30, 2022 10.42 10.42 9.870 10.03 1,209,942 -0.38(-3.65%)
Aug 29, 2022 9.890 10.57 9.880 10.41 821,490 +0.52(+5.26%)
Aug 26, 2022 10.47 10.49 9.820 9.890 1,414,241 -0.50(-4.81%)
Aug 25, 2022 9.900 10.46 9.660 10.39 1,092,281 +0.55(+5.59%)
Aug 24, 2022 9.690 10.00 9.690 9.840 1,162,402 +0.23(+2.39%)
Aug 23, 2022 9.010 9.700 9.000 9.610 1,441,566 +0.66(+7.37%)
Aug 22, 2022 8.730 8.990 8.470 8.950 975,227 +0.22(+2.52%)
Aug 19, 2022 8.950 8.950 8.610 8.730 550,247 -0.27(-3.00%)
Aug 18, 2022 8.760 9.230 8.750 9.000 1,443,509 +0.33(+3.81%)
Aug 17, 2022 8.990 9.140 8.580 8.670 822,102 -0.23(-2.58%)
Aug 16, 2022 9.240 9.410 8.790 8.900 681,266 -0.24(-2.63%)
Aug 15, 2022 8.840 9.300 8.550 9.140 451,979 +0.01(+0.11%)
Aug 12, 2022 9.000 9.170 8.810 9.130 544,688 +0.15(+1.67%)
Aug 11, 2022 9.000 9.185 8.920 8.980 417,843 +0.18(+2.05%)
Aug 10, 2022 8.930 8.980 8.562 8.800 581,440 +0.00(+0.00%)
Aug 09, 2022 9.050 9.220 8.630 8.800 442,660 -0.10(-1.12%)
Aug 08, 2022 8.660 8.990 8.510 8.900 411,239 +0.30(+3.49%)
Aug 05, 2022 8.240 8.740 8.190 8.600 297,884 +0.15(+1.78%)
Aug 04, 2022 8.460 8.670 8.230 8.450 542,396 -0.07(-0.82%)
Aug 03, 2022 8.790 8.790 8.500 8.520 416,037 -0.20(-2.29%)
Aug 02, 2022 8.510 8.800 8.450 8.720 478,498 +0.10(+1.16%)
Aug 01, 2022 8.780 8.850 8.430 8.620 922,399 -0.16(-1.82%)
Jul 29, 2022 8.590 9.090 8.460 8.780 1,234,081 +0.19(+2.21%)
Jul 28, 2022 8.190 8.630 8.080 8.590 1,118,383 +0.37(+4.50%)
Jul 27, 2022 7.140 8.250 7.110 8.220 1,213,786 +1.25(+17.93%)
Jul 26, 2022 6.780 7.020 6.700 6.970 518,566 +0.40(+6.09%)
Jul 25, 2022 6.100 6.570 6.100 6.570 633,099 +0.48(+7.88%)
Jul 22, 2022 6.100 6.170 5.995 6.090 419,527 -0.03(-0.49%)
Jul 21, 2022 6.020 6.220 5.930 6.120 462,212 -0.08(-1.29%)
Jul 20, 2022 6.080 6.300 5.910 6.200 609,044 +0.02(+0.32%)
Jul 19, 2022 6.170 6.401 6.130 6.180 537,644 -0.03(-0.48%)
Jul 18, 2022 6.330 6.480 6.150 6.210 303,979 +0.05(+0.81%)
Jul 15, 2022 6.310 6.310 6.120 6.160 272,570 -0.03(-0.48%)
Jul 14, 2022 6.240 6.279 6.027 6.190 345,471 -0.29(-4.48%)
Jul 13, 2022 6.370 6.670 6.340 6.480 267,593 +0.06(+0.93%)
Jul 12, 2022 6.370 6.495 6.220 6.420 544,866 -0.14(-2.13%)
Jul 11, 2022 6.730 6.825 6.460 6.560 446,822 -0.34(-4.93%)
Jul 08, 2022 7.000 7.020 6.720 6.900 326,581 +0.02(+0.29%)
Jul 07, 2022 6.810 7.080 6.750 6.880 320,568 +0.24(+3.61%)
Jul 06, 2022 6.700 6.800 6.500 6.640 480,932 -0.09(-1.34%)
Jul 05, 2022 7.290 7.318 6.550 6.730 600,606 -0.75(-10.03%)
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.