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 )

43.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2020 3.050 3.050 2.700 3.050 205,096 +0.02(+0.66%)
Jun 29, 2020 3.030 3.165 2.920 3.030 129,083 -0.03(-0.98%)
Jun 26, 2020 3.240 3.240 3.030 3.060 91,700 -0.28(-8.38%)
Jun 25, 2020 3.270 3.500 3.020 3.340 85,241 +0.03(+0.91%)
Jun 24, 2020 3.420 3.420 3.056 3.310 40,483 -0.08(-2.36%)
Jun 23, 2020 3.470 3.564 3.320 3.390 100,161 -0.16(-4.51%)
Jun 22, 2020 3.250 3.550 3.183 3.550 34,179 +0.08(+2.31%)
Jun 19, 2020 3.500 3.590 3.380 3.470 38,100 +0.10(+2.97%)
Jun 18, 2020 3.250 3.390 3.240 3.370 37,042 -0.01(-0.44%)
Jun 17, 2020 3.600 3.706 3.300 3.385 53,537 -0.21(-5.71%)
Jun 16, 2020 3.350 3.650 3.240 3.590 66,968 +0.13(+3.76%)
Jun 15, 2020 3.280 3.590 3.126 3.460 52,342 +0.00(+0.00%)
Jun 12, 2020 3.410 3.590 3.280 3.460 136,300 +0.36(+11.61%)
Jun 11, 2020 3.800 3.830 3.040 3.100 204,344 -0.68(-17.99%)
Jun 10, 2020 3.900 3.930 3.610 3.780 97,365 +0.01(+0.27%)
Jun 09, 2020 3.840 3.840 3.500 3.770 69,648 -0.03(-0.79%)
Jun 08, 2020 3.880 3.880 3.650 3.800 279,045 +0.19(+5.26%)
Jun 05, 2020 3.630 3.720 3.420 3.610 273,900 +0.14(+4.03%)
Jun 04, 2020 3.450 3.570 3.330 3.470 114,506 +0.01(+0.29%)
Jun 03, 2020 3.150 3.630 3.150 3.460 650,611 +0.26(+8.12%)
Jun 02, 2020 3.050 3.200 3.050 3.200 87,213 +0.21(+7.02%)
Jun 01, 2020 2.910 3.060 2.910 2.990 40,721 +0.05(+1.70%)
May 29, 2020 2.960 3.120 2.900 2.940 106,000 -0.00(-0.17%)
May 28, 2020 3.170 3.170 2.805 2.945 102,432 -0.15(-4.69%)
May 27, 2020 3.220 3.220 3.005 3.090 84,612 -0.09(-2.83%)
May 26, 2020 3.400 3.400 3.076 3.180 181,393 -0.10(-3.05%)
May 22, 2020 3.330 3.490 3.210 3.280 80,900 -0.07(-2.09%)
May 21, 2020 3.340 3.493 3.210 3.350 187,877 -0.03(-0.89%)
May 20, 2020 3.430 3.620 3.320 3.380 57,864 -0.01(-0.29%)
May 19, 2020 3.500 3.550 3.328 3.390 77,664 -0.02(-0.59%)
May 18, 2020 3.300 3.590 3.300 3.410 119,370 +0.11(+3.33%)
May 15, 2020 3.200 3.300 3.140 3.300 32,300 +0.05(+1.54%)
May 14, 2020 2.870 3.270 2.784 3.250 109,978 +0.22(+7.26%)
May 13, 2020 3.250 3.250 2.910 3.030 67,117 -0.23(-7.06%)
May 12, 2020 3.600 3.600 3.210 3.260 157,454 -0.17(-4.96%)
May 11, 2020 3.500 3.520 3.340 3.430 143,901 +0.04(+1.18%)
May 08, 2020 3.100 3.460 2.997 3.390 112,800 +0.41(+13.76%)
May 07, 2020 2.760 3.090 2.710 2.980 275,889 +0.43(+16.86%)
May 06, 2020 2.710 2.750 2.520 2.550 36,791 -0.07(-2.67%)
May 05, 2020 2.920 3.000 2.540 2.620 153,583 -0.22(-7.75%)
May 04, 2020 2.830 2.860 2.660 2.840 37,892 +0.02(+0.71%)
May 01, 2020 3.030 3.060 2.610 2.820 68,400 -0.04(-1.40%)
Apr 30, 2020 3.100 3.170 2.520 2.860 138,080 +0.00(+0.00%)
Apr 29, 2020 2.310 3.000 2.160 2.860 315,202 +0.66(+30.00%)
Apr 28, 2020 2.080 2.270 2.010 2.200 170,949 +0.17(+8.37%)
Apr 27, 2020 2.150 2.150 1.990 2.030 42,322 -0.07(-3.33%)
Apr 24, 2020 2.060 2.120 1.960 2.100 118,800 -0.02(-0.94%)
Apr 23, 2020 2.250 2.250 2.030 2.120 48,496 -0.03(-1.40%)
Apr 22, 2020 2.210 2.230 2.150 2.150 35,772 +0.04(+1.90%)
Apr 21, 2020 2.080 2.200 2.000 2.110 52,790 +0.03(+1.44%)
Apr 20, 2020 2.260 2.260 2.060 2.080 59,070 -0.20(-8.77%)
Apr 17, 2020 2.216 2.330 2.216 2.280 28,900 +0.08(+3.64%)
Apr 16, 2020 2.380 2.380 2.150 2.200 93,582 -0.18(-7.56%)
Apr 15, 2020 2.400 2.400 2.300 2.380 40,889 -0.02(-0.83%)
Apr 14, 2020 2.530 2.580 2.300 2.400 99,508 -0.14(-5.51%)
Apr 13, 2020 2.720 2.830 2.400 2.540 91,559 -0.06(-2.31%)
Apr 09, 2020 2.570 2.870 2.400 2.600 118,800 +0.09(+3.58%)
Apr 08, 2020 2.400 2.570 2.360 2.510 36,788 +0.12(+5.03%)
Apr 07, 2020 2.400 2.630 2.220 2.390 165,001 +0.00(+0.00%)
Apr 06, 2020 2.300 2.400 2.180 2.390 108,745 +0.17(+7.66%)
Apr 03, 2020 2.100 2.280 1.970 2.220 302,600 +0.20(+9.90%)
Apr 02, 2020 2.000 2.110 1.810 2.020 535,208 +0.12(+6.32%)
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.