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

47.92

+0.46(+0.97%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202547.0247.4647.4647.9146.62553,505
December 24, 202546.8947.2947.2947.6646.75117,500
December 23, 202546.547.1447.1447.6746.4424,000
December 22, 202547.546.5846.5848.246.56619,409
December 19, 202546.8146.3946.3947.246.08515,000
December 18, 202546.246.3246.3247.145.63981,404
December 17, 202547.8645.945.947.8745.34843,508
December 16, 202548.4746.8146.8148.8746.52866,685
December 15, 202549.249.2749.2749.648.53425,629
December 12, 202549.9449.4649.4650.4948.7386,453
December 11, 202550.6549.9249.9251.3149.31673,100
December 10, 202551.2551.4351.4351.8950.54558,262
December 09, 202550.7751.1551.1551.9550.77418,326
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved