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

51.15

+0.25(+0.49%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 08, 202551.0550.950.951.0550358,801
December 05, 202553.350.8850.8853.7250.841.13M
December 04, 20255451.7951.7954.551.381.12M
December 03, 202550.4353.353.353.44501.41M
December 02, 202549.4249.9949.9950.8148.67876,313
December 01, 202549.0249.0949.0949.948.8561,616
November 28, 202548.749.1649.1649.7448.7522,100
November 26, 202548.448.5348.5348.8747.951.12M
November 25, 202547.7747.3947.3948.446.54942,949
November 24, 202548.4948.2148.2348.4947.29686,137
November 21, 202549.548.2148.2149.5447.32885,011
November 20, 202551.3549.9249.9252.149.81.05M
November 19, 202549.2151.0851.0851.1548.681.12M
November 18, 202548.2549.9449.9450.447.71964,400
November 17, 202549.0549.0349.0349.8448.53745,470
November 14, 202547.5148.8448.8450.19471.14M
November 13, 20255047.5547.555047.331.41M
November 12, 202552.4149.5149.5152.6549.481.94M
November 11, 202549.7250.8650.8651.3749.261.82M
November 10, 202549.0649.149.149.5547.71899,116
November 07, 202548.148.148.148.8346.91993,700
November 06, 202549.2348.3148.3149.347.91561,597
November 05, 202549.8248.5848.5849.8248.471.04M
November 04, 202547.4148.5848.5849.2247.291.07M
November 03, 202549.9849.0849.0850.5447.841.54M
October 31, 202547.9848.4548.4549.6547.371.52M
October 30, 202548.2147.1947.1948.447.021.06M
October 29, 202547.8348.4448.4449.4947.182.13M
October 28, 20254747.547.548.3946.632.13M
October 27, 202549.547.547.550.7846.748.1M
October 24, 20254040.0340.034139.282.1M
October 23, 202537.2439.7439.7439.7536.573.79M
October 22, 202535.0235.6535.6536.0234.61.4M
October 21, 202535.4335.0235.0236.534.86864,280
October 20, 202535.6635.1635.1636.3835710,454
October 17, 202535.2935.4235.4236.0335.07634,706
October 16, 202536.135.6335.6336.3935.04708,973
October 15, 202535.6935.9435.9436.9535.11.21M
October 14, 202537.2535.1835.1838.7134.991.79M
October 13, 202537.338.1538.1538.3637.251.09M
October 10, 202538.0637.1637.1638.5236.713.1M
October 09, 202534.9637.2737.2737.6634.961.78M
October 08, 202534.7534.8734.8735.0133.9873,731
October 07, 202535.9734.5134.5135.9734.261.03M
October 06, 20253535.5135.5135.834.36896,520
October 03, 202534.3234.5334.5335.5234.291.23M
October 02, 202534.0134.334.334.7833.51.87M
October 01, 202534.133.7133.7134.5233.681.27M
September 30, 202535.234.434.435.233.721.5M
September 29, 202536.3135.435.436.3135.21988,700
September 26, 20253736.1736.1738.4136.11.24M
September 25, 202537.5437.0337.0337.9236.57966,557
September 24, 202540.7838.0538.0540.7837.891.77M
September 23, 202537.6837.3437.3438.4737.161.88M
September 22, 202537.2936.5136.5138.0536.112.43M
September 19, 202534.7433.733.735.0633.372.06M
September 18, 202536.5634.7434.7436.8934.382.13M
September 17, 202536.3536.6736.6737.2536.11928,705
September 16, 202535.936.6536.6536.9335.9810,613
September 15, 202535.8135.4235.4236.3235.321M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved