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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2019 7.830 7.890 7.745 7.850 94,700 +0.05(+0.64%)
Dec 30, 2019 7.830 7.930 7.750 7.800 126,576 +0.08(+1.04%)
Dec 27, 2019 7.910 7.940 7.530 7.720 104,600 -0.03(-0.39%)
Dec 26, 2019 8.040 8.190 7.710 7.750 207,594 -0.19(-2.39%)
Dec 24, 2019 7.860 8.390 7.710 7.940 161,500 +0.13(+1.66%)
Dec 23, 2019 8.290 8.300 7.690 7.810 225,590 -0.36(-4.41%)
Dec 20, 2019 8.340 8.400 8.140 8.170 83,100 -0.23(-2.74%)
Dec 19, 2019 8.300 8.590 8.260 8.400 290,812 +0.18(+2.19%)
Dec 18, 2019 7.560 8.320 7.430 8.220 472,340 +0.52(+6.75%)
Dec 17, 2019 7.840 7.870 7.000 7.700 177,500 -0.13(-1.66%)
Dec 16, 2019 8.000 8.089 7.740 7.830 49,471 -0.12(-1.51%)
Dec 13, 2019 8.000 8.160 7.870 7.950 178,200 -0.05(-0.62%)
Dec 12, 2019 7.930 8.180 7.740 8.000 71,692 +0.13(+1.65%)
Dec 11, 2019 8.000 8.077 7.730 7.870 129,545 -0.12(-1.50%)
Dec 10, 2019 7.740 8.420 7.640 7.990 351,202 +0.31(+4.04%)
Dec 09, 2019 7.420 8.010 7.400 7.680 221,368 +0.28(+3.78%)
Dec 06, 2019 7.350 8.250 6.630 7.400 642,800 +0.15(+2.07%)
Dec 05, 2019 6.700 7.340 6.630 7.250 392,229 +0.51(+7.57%)
Dec 04, 2019 5.880 7.030 5.850 6.740 525,983 +0.90(+15.41%)
Dec 03, 2019 5.750 5.870 5.723 5.840 181,129 +0.09(+1.57%)
Dec 02, 2019 5.750 5.910 5.710 5.750 45,869 +0.03(+0.52%)
Nov 29, 2019 5.960 6.005 5.700 5.720 30,200 -0.19(-3.21%)
Nov 27, 2019 6.000 6.050 5.850 5.910 67,300 -0.07(-1.17%)
Nov 26, 2019 5.940 6.082 5.860 5.980 137,056 -0.07(-1.16%)
Nov 25, 2019 6.050 6.120 5.903 6.050 40,677 +0.00(+0.00%)
Nov 22, 2019 6.100 6.180 5.980 6.050 185,100 +0.10(+1.68%)
Nov 21, 2019 6.010 6.050 5.750 5.950 325,126 +0.02(+0.34%)
Nov 20, 2019 5.840 5.980 5.800 5.930 94,504 +0.04(+0.68%)
Nov 19, 2019 5.910 6.010 5.840 5.890 249,270 -0.01(-0.17%)
Nov 18, 2019 5.460 5.940 5.420 5.900 40,086 +0.35(+6.31%)
Nov 15, 2019 5.340 5.630 5.125 5.550 116,200 +0.29(+5.51%)
Nov 14, 2019 5.400 5.400 5.220 5.260 71,241 -0.06(-1.13%)
Nov 13, 2019 5.240 5.415 5.180 5.320 82,108 -0.01(-0.19%)
Nov 12, 2019 5.420 5.550 5.300 5.330 26,320 -0.20(-3.62%)
Nov 11, 2019 5.440 5.530 5.300 5.530 29,548 +0.15(+2.79%)
Nov 08, 2019 5.500 5.640 5.300 5.380 88,800 -0.15(-2.71%)
Nov 07, 2019 5.540 5.780 5.410 5.530 90,526 -0.14(-2.47%)
Nov 06, 2019 5.870 5.970 5.560 5.670 343,565 -0.15(-2.58%)
Nov 05, 2019 5.820 5.870 5.539 5.820 89,654 +0.06(+1.04%)
Nov 04, 2019 5.500 5.800 5.447 5.760 263,316 +0.34(+6.27%)
Nov 01, 2019 4.980 5.690 4.900 5.420 495,700 +0.52(+10.61%)
Oct 31, 2019 4.780 5.100 4.770 4.900 170,576 +0.05(+1.03%)
Oct 30, 2019 4.900 5.130 4.800 4.850 129,295 -0.05(-1.02%)
Oct 29, 2019 4.750 5.000 4.730 4.900 170,475 +0.17(+3.59%)
Oct 28, 2019 5.170 5.170 4.670 4.730 145,770 -0.33(-6.52%)
Oct 25, 2019 5.020 5.170 4.830 5.060 115,100 +0.06(+1.20%)
Oct 24, 2019 5.040 5.330 4.956 5.000 173,950 +0.03(+0.60%)
Oct 23, 2019 4.960 5.170 4.880 4.970 129,609 +0.04(+0.81%)
Oct 22, 2019 5.220 5.340 4.850 4.930 217,405 -0.27(-5.19%)
Oct 21, 2019 4.840 5.280 4.840 5.200 121,848 +0.30(+6.12%)
Oct 18, 2019 5.200 5.340 4.740 4.900 246,300 -0.24(-4.67%)
Oct 17, 2019 5.430 5.430 5.060 5.140 151,178 -0.22(-4.10%)
Oct 16, 2019 5.560 5.620 5.350 5.360 314,243 -0.31(-5.47%)
Oct 15, 2019 5.400 5.690 5.390 5.670 79,618 +0.22(+4.04%)
Oct 14, 2019 5.690 5.710 5.400 5.450 74,308 -0.31(-5.38%)
Oct 11, 2019 5.330 5.850 5.300 5.760 322,500 +0.51(+9.71%)
Oct 10, 2019 5.130 5.470 5.060 5.250 150,405 +0.05(+0.96%)
Oct 09, 2019 5.210 5.370 5.130 5.200 36,648 -0.01(-0.19%)
Oct 08, 2019 5.280 5.350 5.130 5.210 32,391 -0.09(-1.70%)
Oct 07, 2019 5.370 5.390 5.170 5.300 88,465 +0.05(+0.95%)
Oct 04, 2019 5.200 5.370 5.110 5.250 82,700 +0.07(+1.35%)
Oct 03, 2019 5.120 5.200 5.060 5.180 39,397 +0.00(+0.00%)
Oct 02, 2019 5.140 5.200 5.040 5.180 112,961 +0.04(+0.78%)
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.