Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

64.02
+1.64 (2.63%)
NYSE· Last Trade: Jul 18th, 7:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vista Energy S.A.B. de C.V. American Depositary Shares (VIST)

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202664.0065.3662.5064.021,103,53464.02
7/16/202665.3965.8462.3262.38983,29362.38
7/15/202665.5866.0965.1365.53716,75465.53
7/14/202666.3167.4764.8365.73915,39865.73
7/13/202666.1367.0965.1465.471,122,20465.47
7/10/202663.9865.1463.8164.81936,85664.81
7/09/202664.2565.0963.1363.75610,15463.75
7/08/202663.9066.7663.5265.251,768,71165.25
7/07/202661.5663.1561.5662.03909,06062.03
7/06/202660.3061.8760.3061.21784,94461.21
7/02/202662.5862.8459.8260.361,179,76960.36
7/01/202663.1264.7062.0662.69506,98262.69
6/30/202664.7366.0863.5163.80567,59863.80
6/29/202665.2666.1063.8664.23854,84464.23
6/26/202664.6166.2163.7764.64442,67264.64
6/25/202663.7166.1263.0065.03760,66265.03
6/24/202665.0065.7863.3664.421,295,91164.42
6/23/202667.6668.2566.0666.70687,40266.70
6/22/202669.1669.2667.1968.16600,58868.16
6/18/202667.2168.8966.0068.551,378,04968.55
6/17/202669.3370.5168.1468.52460,04568.52
6/16/202667.5569.5867.5369.26964,62869.26
6/15/202668.8370.0067.0068.59993,23468.59
6/12/202672.0072.7771.1172.14646,89772.14
6/11/202673.9777.2172.6773.021,429,97573.02
6/10/202672.0074.7871.7572.501,057,28272.50
6/09/202673.5373.8670.0171.501,149,83971.50
6/08/202675.6676.1873.1873.96621,64073.96
6/05/202676.2576.2574.1474.42462,52874.42
6/04/202675.0177.0874.9276.52416,72676.52
6/03/202677.1077.9376.0076.56519,20876.56
6/02/202676.2877.4975.6176.72419,04576.72
6/01/202676.0978.0075.5376.02881,89676.02
5/29/20260.0174.5071.5074.20846,88774.20
5/28/202674.6876.1872.9073.12872,24173.12
5/27/202672.0075.1471.3873.60709,02273.60
5/26/202674.9075.8173.3474.31566,51474.31
5/22/202675.5077.5874.4575.41644,21175.41
5/21/202677.3177.6974.2775.541,064,55675.54
5/20/202678.9181.4475.1975.291,767,30475.29
5/19/202679.4879.4877.0579.251,544,06879.25
5/18/202672.4278.6371.7778.511,882,56778.51
5/15/202672.3973.5071.4472.291,011,34872.29
5/14/202668.2272.0568.2271.851,033,04571.85
5/13/202669.4969.7868.1268.40922,42168.40
5/12/202668.4669.7267.4069.281,581,77369.28
5/11/202666.1367.2064.5266.831,721,94366.83
5/08/202665.0565.9264.2865.211,195,63865.21
5/07/202666.4867.2563.7765.803,783,36165.80
5/06/202669.1770.1168.1768.591,833,07668.59
5/05/202672.7373.9471.4772.11604,38472.11
5/04/202672.6973.9572.0773.28526,48373.28
5/01/202674.6775.0371.1571.641,018,73971.64
4/30/202672.4975.9672.2374.321,376,05474.32
4/29/202674.1575.2073.5374.37995,90274.37
4/28/202673.4274.8173.0673.121,266,60573.12
4/27/202672.0073.0071.1371.961,038,48571.96
4/24/202670.3070.9069.1670.891,596,62670.89
4/23/202667.4371.0067.2070.301,259,67970.30
4/22/202668.7369.3868.0068.701,188,34168.70
4/21/202666.4168.4265.5567.881,358,52667.88
4/20/202665.7867.2865.1266.481,090,78666.48