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 )

47.24 -1.21 (-2.50%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 3, 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, 2020 2.560 2.560 2.560 329,769 +0.00(+0.20%)
Dec 30, 2020 2.550 2.710 2.530 2.555 329,769 -0.08(-3.22%)
Dec 29, 2020 2.640 2.650 2.550 2.640 101,906 +0.05(+1.93%)
Dec 28, 2020 2.600 2.690 2.550 2.590 274,121 -0.01(-0.38%)
Dec 24, 2020 2.670 2.720 2.600 2.600 134,500 -0.15(-5.45%)
Dec 23, 2020 2.710 2.870 2.710 2.750 105,321 +0.04(+1.48%)
Dec 22, 2020 2.680 2.790 2.660 2.710 77,000 -0.01(-0.37%)
Dec 21, 2020 2.730 2.740 2.608 2.720 131,414 -0.06(-2.33%)
Dec 18, 2020 2.910 2.910 2.751 2.785 116,600 -0.09(-3.30%)
Dec 17, 2020 2.820 2.910 2.740 2.880 68,047 +0.11(+3.97%)
Dec 16, 2020 2.750 2.806 2.705 2.770 177,758 +0.02(+0.73%)
Dec 15, 2020 2.760 2.864 2.730 2.750 108,373 +0.05(+1.85%)
Dec 14, 2020 2.910 2.930 2.700 2.700 126,870 -0.13(-4.59%)
Dec 11, 2020 2.850 2.890 2.760 2.830 138,200 +0.02(+0.71%)
Dec 10, 2020 2.710 2.880 2.710 2.810 207,172 +0.09(+3.31%)
Dec 09, 2020 2.730 2.840 2.700 2.720 103,491 -0.01(-0.37%)
Dec 08, 2020 2.790 2.890 2.680 2.730 95,523 -0.09(-3.19%)
Dec 07, 2020 2.950 2.990 2.780 2.820 224,389 -0.08(-2.76%)
Dec 04, 2020 2.890 2.990 2.810 2.900 290,500 +0.08(+2.84%)
Dec 03, 2020 2.800 2.920 2.730 2.820 157,932 +0.01(+0.36%)
Dec 02, 2020 2.650 2.900 2.520 2.810 201,613 +0.17(+6.44%)
Dec 01, 2020 2.630 2.730 2.570 2.640 200,927 -0.01(-0.38%)
Nov 30, 2020 2.730 2.780 2.490 2.650 256,154 -0.05(-1.85%)
Nov 27, 2020 2.630 2.775 2.630 2.700 124,400 +0.08(+3.05%)
Nov 25, 2020 2.680 2.770 2.590 2.620 207,900 -0.02(-0.76%)
Nov 24, 2020 2.580 2.700 2.580 2.640 645,497 +0.13(+5.18%)
Nov 23, 2020 2.500 2.530 2.450 2.510 59,539 +0.07(+2.87%)
Nov 20, 2020 2.550 2.630 2.390 2.440 310,000 -0.10(-4.13%)
Nov 19, 2020 2.390 2.550 2.373 2.545 96,809 +0.11(+4.73%)
Nov 18, 2020 2.470 2.565 2.370 2.430 150,988 -0.09(-3.57%)
Nov 17, 2020 2.530 2.570 2.470 2.520 209,970 +0.06(+2.44%)
Nov 16, 2020 2.440 2.515 2.427 2.460 217,688 +0.06(+2.50%)
Nov 13, 2020 2.360 2.480 2.300 2.400 72,600 +0.06(+2.56%)
Nov 12, 2020 2.550 2.550 2.300 2.340 143,787 -0.15(-6.02%)
Nov 11, 2020 2.610 2.650 2.440 2.490 340,072 +0.02(+0.81%)
Nov 10, 2020 2.430 2.600 2.420 2.470 319,362 +0.02(+0.82%)
Nov 09, 2020 2.380 2.600 2.360 2.450 520,413 +0.23(+10.36%)
Nov 06, 2020 2.200 2.280 2.130 2.220 329,100 +0.07(+3.26%)
Nov 05, 2020 2.190 2.260 2.110 2.150 137,684 +0.04(+1.90%)
Nov 04, 2020 2.150 2.210 2.110 2.110 31,861 -0.04(-1.86%)
Nov 03, 2020 2.090 2.210 2.070 2.150 162,915 +0.08(+3.86%)
Nov 02, 2020 2.000 2.125 1.990 2.070 109,691 +0.08(+4.02%)
Oct 30, 2020 1.970 2.080 1.860 1.990 216,100 -0.05(-2.45%)
Oct 29, 2020 1.990 2.180 1.990 2.040 104,679 +0.03(+1.49%)
Oct 28, 2020 2.040 2.090 1.900 2.010 248,695 -0.02(-0.99%)
Oct 27, 2020 2.100 2.130 2.030 2.030 52,124 -0.08(-3.79%)
Oct 26, 2020 2.220 2.220 2.110 2.110 137,725 -0.09(-4.09%)
Oct 23, 2020 2.220 2.270 2.180 2.200 45,600 +0.02(+0.92%)
Oct 22, 2020 2.210 2.280 2.160 2.180 34,382 -0.04(-1.80%)
Oct 21, 2020 2.340 2.340 2.210 2.220 46,930 -0.09(-3.90%)
Oct 20, 2020 2.310 2.345 2.275 2.310 189,322 +0.07(+3.12%)
Oct 19, 2020 2.220 2.350 2.220 2.240 139,560 -0.01(-0.44%)
Oct 16, 2020 2.340 2.400 2.240 2.250 167,900 -0.11(-4.66%)
Oct 15, 2020 2.430 2.440 2.220 2.360 238,855 -0.11(-4.45%)
Oct 14, 2020 2.440 2.550 2.440 2.470 149,604 +0.02(+0.82%)
Oct 13, 2020 2.400 2.560 2.400 2.450 940,375 +0.06(+2.51%)
Oct 12, 2020 2.380 2.430 2.350 2.390 74,363 -0.04(-1.65%)
Oct 09, 2020 2.460 2.460 2.370 2.430 453,400 -0.01(-0.61%)
Oct 08, 2020 2.410 2.520 2.400 2.445 168,840 +0.01(+0.62%)
Oct 07, 2020 2.410 2.570 2.380 2.430 64,330 -0.02(-0.82%)
Oct 06, 2020 2.470 2.540 2.415 2.450 48,185 -0.01(-0.41%)
Oct 05, 2020 2.590 2.610 2.460 2.460 174,787 +0.03(+1.23%)
Oct 02, 2020 2.360 2.540 2.250 2.430 320,500 +0.13(+5.65%)
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.