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 -0.16 (-0.33%)
Official Closing 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 (%)
Aug 31, 2020 3.040 3.040 2.870 2.870 551,158 -0.12(-4.01%)
Aug 28, 2020 2.930 3.080 2.890 2.990 183,800 +0.07(+2.40%)
Aug 27, 2020 2.990 2.990 2.860 2.920 31,934 +0.01(+0.34%)
Aug 26, 2020 2.990 2.990 2.890 2.910 159,117 -0.08(-2.68%)
Aug 25, 2020 2.920 2.990 2.810 2.990 146,919 +0.08(+2.75%)
Aug 24, 2020 3.020 3.130 2.810 2.910 284,065 -0.09(-3.00%)
Aug 21, 2020 3.010 3.100 2.960 3.000 68,400 -0.02(-0.66%)
Aug 20, 2020 2.960 3.100 2.960 3.020 161,233 -0.03(-0.98%)
Aug 19, 2020 3.000 3.150 2.990 3.050 134,794 -0.02(-0.65%)
Aug 18, 2020 3.070 3.150 3.070 3.070 199,060 -0.03(-0.97%)
Aug 17, 2020 3.080 3.195 2.950 3.100 183,124 +0.01(+0.32%)
Aug 14, 2020 3.070 3.190 3.050 3.090 135,000 -0.05(-1.59%)
Aug 13, 2020 3.020 3.240 3.020 3.140 646,334 +0.12(+3.97%)
Aug 12, 2020 3.200 3.200 3.000 3.020 397,334 -0.23(-7.08%)
Aug 11, 2020 3.460 3.565 3.200 3.250 431,303 -0.19(-5.52%)
Aug 10, 2020 3.460 3.600 3.380 3.440 278,400 -0.05(-1.43%)
Aug 07, 2020 3.460 3.620 3.375 3.490 251,800 -0.01(-0.29%)
Aug 06, 2020 3.450 3.630 3.350 3.500 746,079 +0.01(+0.29%)
Aug 05, 2020 3.600 3.872 3.400 3.490 917,103 -0.09(-2.51%)
Aug 04, 2020 3.890 3.960 3.540 3.580 1,009,736 -0.05(-1.38%)
Aug 03, 2020 3.500 3.790 3.400 3.630 457,440 +0.11(+3.12%)
Jul 31, 2020 3.550 3.670 3.405 3.520 89,900 -0.01(-0.28%)
Jul 30, 2020 3.690 3.690 3.455 3.530 408,827 -0.09(-2.49%)
Jul 29, 2020 3.800 3.820 3.530 3.620 386,058 -0.08(-2.16%)
Jul 28, 2020 3.660 3.900 3.500 3.700 141,590 +0.00(+0.00%)
Jul 27, 2020 3.690 3.791 3.650 3.700 84,877 +0.08(+2.21%)
Jul 24, 2020 3.740 3.800 3.580 3.620 81,600 -0.08(-2.16%)
Jul 23, 2020 3.540 3.850 3.540 3.700 394,316 +0.09(+2.49%)
Jul 22, 2020 3.490 3.750 3.400 3.610 246,194 +0.16(+4.64%)
Jul 21, 2020 3.410 3.674 3.380 3.450 316,850 +0.09(+2.68%)
Jul 20, 2020 3.200 3.500 3.170 3.360 281,562 +0.19(+5.99%)
Jul 17, 2020 3.360 3.450 3.140 3.170 212,000 -0.23(-6.76%)
Jul 16, 2020 3.220 3.435 3.120 3.400 94,030 +0.25(+7.94%)
Jul 15, 2020 3.160 3.360 3.150 3.150 152,217 -0.02(-0.47%)
Jul 14, 2020 3.040 3.250 3.023 3.165 76,784 +0.04(+1.12%)
Jul 13, 2020 3.250 3.450 3.070 3.130 392,889 -0.08(-2.49%)
Jul 10, 2020 3.050 3.370 3.040 3.210 229,600 +0.07(+2.23%)
Jul 09, 2020 3.210 3.268 3.080 3.140 36,424 -0.07(-2.18%)
Jul 08, 2020 3.130 3.330 3.070 3.210 104,875 +0.01(+0.31%)
Jul 07, 2020 3.140 3.310 3.100 3.200 133,514 -0.05(-1.54%)
Jul 06, 2020 3.340 3.370 3.100 3.250 525,112 +0.12(+3.83%)
Jul 02, 2020 3.050 3.230 3.050 3.130 22,800 +0.03(+0.97%)
Jul 01, 2020 3.030 3.170 3.010 3.100 54,823 +0.05(+1.64%)
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%)
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.