Vista Energy, S.A.B. de C.V. (VIST)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.48

-0.24

(-0.52%)

At close: 04:00PM EDT

45.03

-0.45

(-0.99%)

After hours:

06:40PM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	46.21	46.25	45.00	45.48	45.48	279,200
27 June 2024	45.17	45.84	44.73	45.72	45.72	229,400
26 June 2024	45.95	46.00	43.87	45.12	45.12	461,300
25 June 2024	44.00	46.35	43.07	46.14	46.14	802,200
24 June 2024	42.54	43.98	42.54	43.83	43.83	494,800
21 June 2024	44.22	44.22	42.45	42.66	42.66	561,600
20 June 2024	42.99	43.69	42.70	43.52	43.52	401,700
18 June 2024	42.42	43.17	42.37	42.43	42.43	234,600
17 June 2024	43.20	43.84	41.60	42.43	42.43	474,900
14 June 2024	44.23	44.41	43.03	43.61	43.61	662,800
13 June 2024	46.95	46.95	43.17	43.87	43.87	1,308,800
12 June 2024	44.12	45.40	43.22	44.04	44.04	1,383,000
11 June 2024	44.38	44.38	43.23	43.37	43.37	487,600
10 June 2024	42.74	44.81	42.41	44.39	44.39	490,300
07 June 2024	42.30	43.58	42.28	42.83	42.83	709,100
06 June 2024	42.35	43.40	41.75	42.42	42.42	442,400
05 June 2024	42.65	43.81	41.81	42.61	42.61	1,136,300
04 June 2024	46.00	46.00	42.01	42.99	42.99	1,403,000
03 June 2024	48.82	48.84	46.41	46.68	46.68	884,700
31 May 2024	48.93	49.33	48.13	48.45	48.45	426,300
30 May 2024	47.00	49.28	46.99	48.61	48.61	1,471,700
29 May 2024	45.70	46.66	45.14	46.65	46.65	302,000
28 May 2024	44.80	46.30	44.80	45.95	45.95	603,500
24 May 2024	45.74	47.36	44.09	44.32	44.32	1,036,700
23 May 2024	46.70	47.07	44.72	45.27	45.27	617,400
22 May 2024	48.60	48.81	45.82	46.20	46.20	888,100
21 May 2024	48.60	49.58	48.05	49.01	49.01	1,147,600
20 May 2024	47.72	48.89	47.59	48.58	48.58	569,600
17 May 2024	47.19	47.99	47.10	47.49	47.49	332,300
16 May 2024	47.89	47.91	46.75	47.47	47.47	461,500
15 May 2024	46.55	48.29	45.92	47.61	47.61	964,900
14 May 2024	44.65	46.72	43.83	46.55	46.55	674,100
13 May 2024	45.72	46.40	44.56	45.00	45.00	447,200
10 May 2024	46.47	46.63	45.21	45.35	45.35	311,900
09 May 2024	46.12	46.43	45.43	46.24	46.24	373,500
08 May 2024	46.53	47.25	45.94	46.12	46.12	464,200
07 May 2024	46.20	46.98	45.87	46.53	46.53	538,300
06 May 2024	43.30	46.08	43.30	45.68	45.68	646,400
03 May 2024	43.00	43.57	42.67	43.20	43.20	266,500
02 May 2024	43.39	43.66	42.42	42.47	42.47	418,800
01 May 2024	42.81	43.42	42.34	42.81	42.81	349,000
30 Apr 2024	43.53	44.80	43.00	43.15	43.15	804,500
29 Apr 2024	43.08	43.64	42.60	43.56	43.56	394,800
26 Apr 2024	43.23	44.12	42.94	43.04	43.04	630,700
25 Apr 2024	41.48	43.33	40.11	42.73	42.73	933,600
24 Apr 2024	44.47	44.70	43.11	43.39	43.39	552,900
23 Apr 2024	43.50	44.52	43.00	44.17	44.17	428,100
22 Apr 2024	41.89	44.00	41.81	43.56	43.56	637,000
19 Apr 2024	41.01	42.22	40.99	41.93	41.93	303,900
18 Apr 2024	41.29	41.87	40.93	41.31	41.31	405,100
17 Apr 2024	41.74	42.65	41.22	41.31	41.31	348,700
16 Apr 2024	41.30	42.68	41.00	42.18	42.18	487,600
15 Apr 2024	43.93	44.24	41.49	41.67	41.67	599,600
12 Apr 2024	43.15	43.87	43.04	43.24	43.24	472,200
11 Apr 2024	43.75	43.93	42.83	43.34	43.34	539,200
10 Apr 2024	43.08	43.68	43.00	43.38	43.38	449,000
09 Apr 2024	42.95	44.25	42.04	43.10	43.10	399,200
08 Apr 2024	42.46	43.94	42.21	43.80	43.80	1,081,200
05 Apr 2024	41.50	42.74	41.23	42.46	42.46	628,500
04 Apr 2024	42.12	42.22	41.27	41.30	41.30	1,401,500
03 Apr 2024	41.50	42.50	41.32	41.92	41.92	443,700
02 Apr 2024	41.60	41.78	40.57	41.47	41.47	305,400
01 Apr 2024	41.40	41.66	40.67	41.31	41.31	196,400
28 Mar 2024	41.80	42.35	41.12	41.38	41.38	287,700
27 Mar 2024	41.91	42.59	41.57	42.24	42.24	427,400
26 Mar 2024	42.55	42.90	41.84	41.97	41.97	357,100
25 Mar 2024	43.29	43.87	42.34	42.55	42.55	440,500
22 Mar 2024	43.34	43.99	43.00	43.46	43.46	434,800
21 Mar 2024	43.31	43.50	42.46	43.27	43.27	572,700
20 Mar 2024	42.89	43.03	42.11	42.99	42.99	620,700
19 Mar 2024	42.00	43.61	41.18	42.55	42.55	811,900
18 Mar 2024	43.81	43.90	40.18	41.86	41.86	1,176,600
15 Mar 2024	38.99	40.80	38.97	40.75	40.75	638,000
14 Mar 2024	40.00	40.86	39.28	39.33	39.33	801,200
13 Mar 2024	39.10	39.79	38.97	39.75	39.75	681,400
12 Mar 2024	36.74	38.84	36.64	38.58	38.58	795,300
11 Mar 2024	36.41	37.07	35.54	36.70	36.70	563,400
08 Mar 2024	36.38	36.81	35.90	36.59	36.59	264,000
07 Mar 2024	37.41	37.63	36.23	36.50	36.50	560,000
06 Mar 2024	37.06	37.99	36.84	37.66	37.66	605,100
05 Mar 2024	36.44	37.37	36.31	36.58	36.58	409,700
04 Mar 2024	37.99	38.22	36.43	36.60	36.60	444,800
01 Mar 2024	37.28	37.86	36.89	37.53	37.53	522,700
29 Feb 2024	36.34	37.19	36.22	36.80	36.80	425,000
28 Feb 2024	35.50	36.30	35.34	36.06	36.06	671,000
27 Feb 2024	35.84	36.23	35.40	35.61	35.61	393,900
26 Feb 2024	35.58	36.46	35.58	35.87	35.87	320,400
23 Feb 2024	36.25	36.30	35.18	35.69	35.69	421,700
22 Feb 2024	36.03	37.47	36.03	36.13	36.13	845,200
21 Feb 2024	35.40	36.10	34.50	36.03	36.03	816,700
20 Feb 2024	34.02	35.14	34.02	34.85	34.85	1,031,900
16 Feb 2024	32.98	34.31	32.64	33.61	33.61	699,600
15 Feb 2024	31.94	32.97	31.92	32.97	32.97	442,800
14 Feb 2024	31.21	31.99	30.96	31.90	31.90	469,800
13 Feb 2024	30.60	31.04	30.46	30.80	30.80	177,400
12 Feb 2024	30.95	31.38	30.61	30.80	30.80	222,800
09 Feb 2024	31.50	31.90	30.89	30.93	30.93	536,500
08 Feb 2024	32.20	32.55	31.12	31.43	31.43	416,500
07 Feb 2024	31.88	32.61	31.63	32.24	32.24	247,700
06 Feb 2024	31.53	32.35	31.39	31.95	31.95	553,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,862.13-1,239.27(-1.35%)

Vista Energy, S.A.B. de C.V. (VIST)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,862.13
-1,239.27(-1.35%)