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 )

47.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
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%)
Apr 01, 2022 9.060 9.270 9.060 9.190 288,282 +0.10(+1.10%)
Mar 31, 2022 8.940 9.340 8.940 9.090 492,723 +0.08(+0.89%)
Mar 30, 2022 9.250 9.330 8.880 9.010 654,696 +0.06(+0.67%)
Mar 29, 2022 8.890 9.060 8.620 8.950 911,974 -0.23(-2.51%)
Mar 28, 2022 8.970 9.420 8.720 9.180 707,273 -0.04(-0.43%)
Mar 25, 2022 9.000 9.290 9.000 9.220 851,558 +0.22(+2.44%)
Mar 24, 2022 9.320 9.440 8.980 9.000 918,592 -0.19(-2.07%)
Mar 23, 2022 8.730 9.300 8.630 9.190 1,588,257 +0.73(+8.63%)
Mar 22, 2022 8.420 8.636 8.265 8.460 677,237 +0.02(+0.24%)
Mar 21, 2022 7.970 8.440 7.970 8.440 984,629 +0.52(+6.57%)
Mar 18, 2022 8.000 8.040 7.790 7.920 295,329 -0.04(-0.50%)
Mar 17, 2022 7.630 8.000 7.530 7.960 881,687 +0.48(+6.42%)
Mar 16, 2022 7.830 8.063 7.480 7.480 550,277 -0.42(-5.32%)
Mar 15, 2022 7.550 8.070 7.420 7.900 1,352,648 -0.04(-0.50%)
Mar 14, 2022 8.310 8.310 7.720 7.940 746,865 -0.48(-5.70%)
Mar 11, 2022 8.660 8.700 8.390 8.420 809,998 -0.08(-0.94%)
Mar 10, 2022 8.290 8.650 8.180 8.500 602,914 +0.33(+4.04%)
Mar 09, 2022 8.300 8.380 7.810 8.170 903,153 -0.26(-3.08%)
Mar 08, 2022 8.660 8.830 8.030 8.430 1,256,811 +0.02(+0.24%)
Mar 07, 2022 8.250 8.691 8.210 8.410 1,086,425 +0.28(+3.44%)
Mar 04, 2022 8.270 8.490 7.820 8.130 988,750 -0.19(-2.28%)
Mar 03, 2022 8.790 8.790 8.260 8.320 660,994 -0.43(-4.91%)
Mar 02, 2022 8.650 8.900 8.560 8.750 1,113,806 +0.26(+3.06%)
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.