UK markets close in 42 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.38+1.83 (+6.64%)
As of 10:48AM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202328.4729.4228.2829.3829.38352,481
26 Sept 202327.2728.3526.9427.5527.55634,200
25 Sept 202327.3027.9027.1927.4027.40409,500
22 Sept 202327.9828.6427.4027.4127.41692,900
21 Sept 202327.0627.8726.5727.5527.55629,200
20 Sept 202326.8327.4426.8127.0027.00272,100
19 Sept 202328.2128.3826.9627.1227.12487,500
18 Sept 202327.5028.3327.4327.9327.93611,300
15 Sept 202327.3827.4426.8427.1827.18479,000
14 Sept 202326.5027.8326.4627.4027.40773,800
13 Sept 202325.8826.4225.5426.4226.42544,000
12 Sept 202324.6325.8224.5125.6325.63366,300
11 Sept 202324.8625.3724.4624.6524.65492,000
08 Sept 202325.5526.1024.3824.8524.85771,000
07 Sept 202325.8025.8925.2825.4625.46479,400
06 Sept 202325.1026.4525.0325.8925.89582,400
05 Sept 202326.8026.8625.1725.2725.27999,400
01 Sept 202327.2027.4026.7026.7426.74340,100
31 Aug 202327.1227.3426.5126.8026.80519,300
30 Aug 202326.8027.4426.8026.9326.93398,100
29 Aug 202327.3127.9626.4626.7226.72822,800
28 Aug 202326.2527.3226.1427.3127.31677,000
25 Aug 202326.1826.2925.4526.1226.12333,400
24 Aug 202326.4126.5925.7425.8725.87448,100
23 Aug 202325.1626.4224.7926.2426.24621,300
22 Aug 202324.9125.3824.9125.2225.22325,100
21 Aug 202325.4225.6924.6724.9024.90339,400
18 Aug 202324.7525.3824.5025.0625.06380,400
17 Aug 202325.5926.0024.7924.9824.98841,800
16 Aug 202325.1526.2925.0125.2725.27597,400
15 Aug 202325.2925.5325.0725.2525.25373,500
14 Aug 202325.4926.6924.0425.4925.491,022,800
11 Aug 202324.9926.1724.9925.8725.87523,900
10 Aug 202325.4326.0925.1325.2625.26460,400
09 Aug 202326.0026.4325.4025.4925.49611,600
08 Aug 202324.2525.9924.0825.7925.79644,800
07 Aug 202324.9225.1924.4824.9824.98405,200
04 Aug 202325.1825.9524.9324.9924.99647,000
03 Aug 202324.7825.0523.7324.8824.88803,400
02 Aug 202325.5525.5524.8125.0325.03609,600
01 Aug 202325.5025.8925.0225.8125.81616,300
31 Jul 202325.9126.3825.6626.1026.10547,300
28 Jul 202325.3026.0124.5725.7125.71631,000
27 Jul 202326.0326.1425.1425.3225.32590,700
26 Jul 202326.0026.4025.8625.8825.88463,000
25 Jul 202326.2026.7026.0526.2926.29760,500
24 Jul 202326.2526.9526.0826.2626.26800,900
21 Jul 202326.2626.7026.0926.1826.18395,400
20 Jul 202326.9026.9025.8126.0726.07789,600
19 Jul 202327.2227.7626.4526.7226.72814,400
18 Jul 202326.3027.5526.1926.9826.981,230,500
17 Jul 202325.0026.7825.0025.9825.981,745,100
14 Jul 202326.0026.0223.5925.0425.043,216,000
13 Jul 202326.8027.8526.6827.3927.391,081,400
12 Jul 202326.5027.2426.3326.6926.691,216,300
11 Jul 202325.7026.2025.3126.1826.18971,400
10 Jul 202324.1625.3123.9325.3125.31934,800
07 Jul 202323.4724.2523.4324.0524.05495,500
06 Jul 202324.0524.0823.0523.4723.47794,800
05 Jul 202324.2024.3723.8124.1724.17400,800
03 Jul 202324.4124.5524.1024.1824.18271,600
30 Jun 202324.6824.6823.9424.1224.12409,100
29 Jun 202324.0724.4924.0624.3424.34416,800
28 Jun 202323.4024.1923.2823.8723.87444,700
27 Jun 202324.0724.4023.3923.4723.47624,200
26 Jun 202323.6924.5423.6624.1024.10888,100
23 Jun 202323.2423.4522.4123.3323.33832,000
22 Jun 202324.5424.5423.4623.5723.57816,200
21 Jun 202324.4425.3124.2524.7524.751,042,400
20 Jun 202324.1624.2023.2024.1024.10689,600
16 Jun 202323.2424.1122.7723.9623.96932,500
15 Jun 202322.5823.4322.5822.9122.911,242,900
14 Jun 202322.3522.6322.0022.5122.511,168,300
13 Jun 202322.6022.9622.1622.1722.17558,000
12 Jun 202322.8023.3622.2922.5222.52908,900
09 Jun 202323.4523.7523.1823.3723.37571,100
08 Jun 202323.8824.0222.6423.3123.31723,300
07 Jun 202322.7223.6022.7223.3823.38951,700
06 Jun 202321.7822.8021.5722.5922.59696,700
05 Jun 202321.7922.2021.5722.0222.02330,200
02 Jun 202321.9022.4421.6521.6521.65450,000
01 Jun 202320.7321.7320.6321.5221.52334,100
31 May 202320.7121.1220.4520.6720.67463,700
30 May 202320.7921.2020.3221.2021.20469,300
26 May 202321.4221.8521.0321.1921.19269,200
25 May 202321.6921.7520.9321.1221.12357,400
24 May 202321.9922.0021.3221.9321.93424,600
23 May 202320.6222.1420.5721.6121.61799,200
22 May 202320.3320.8920.2220.6220.62404,300
19 May 202320.4120.4620.0320.2220.22435,500
18 May 202320.5120.5119.6220.2020.20384,900
17 May 202320.4020.6720.2920.4820.48474,500
16 May 202320.6320.9119.9820.0820.08526,500
15 May 202321.5021.6120.3920.8820.88486,900
12 May 202321.1621.5321.0021.2821.28822,800
11 May 202321.0521.2320.0621.1621.16735,100
10 May 202322.0022.0021.2321.2621.26325,400
09 May 202320.7721.9820.6221.8721.87638,000
08 May 202321.0121.3420.6621.0321.03521,700
05 May 202319.5620.6019.5320.4120.41559,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...