8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.59

+0.34

(+0.77%)

At close: 04:00PM EDT

44.63

+0.04

(+0.09%)

After hours:

07:58PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	44.58	45.31	44.14	44.59	44.59	200,200
25 Jul 2024	44.80	45.33	43.10	44.25	44.25	492,200
24 Jul 2024	47.60	47.84	44.78	44.94	44.94	407,200
23 Jul 2024	47.45	47.85	47.04	47.39	47.39	237,900
22 Jul 2024	48.13	48.29	47.17	47.83	47.83	349,900
19 Jul 2024	48.30	50.01	47.94	48.20	48.20	1,196,400
18 Jul 2024	47.05	48.22	46.70	47.97	47.97	417,800
17 Jul 2024	47.63	47.70	46.13	46.86	46.86	438,300
16 Jul 2024	48.00	48.67	46.22	47.35	47.35	456,500
15 Jul 2024	48.31	49.10	47.20	47.92	47.92	473,600
12 Jul 2024	46.67	48.09	46.30	47.99	47.99	818,300
11 Jul 2024	46.78	47.45	46.19	46.87	46.87	766,600
10 Jul 2024	44.50	46.79	44.50	46.79	46.79	617,200
09 Jul 2024	45.46	46.09	44.08	44.52	44.52	655,000
08 Jul 2024	45.64	46.41	44.94	45.46	45.46	525,900
05 Jul 2024	46.11	46.11	44.80	45.84	45.84	463,200
03 Jul 2024	45.80	46.10	45.29	45.60	45.60	475,300
02 Jul 2024	44.16	46.23	44.16	45.52	45.52	806,700
01 Jul 2024	46.03	46.09	43.95	44.02	44.02	370,800
28 Jun 2024	46.21	46.25	45.00	45.48	45.48	279,200
27 Jun 2024	45.17	45.84	44.73	45.72	45.72	229,400
26 Jun 2024	45.95	46.00	43.87	45.12	45.12	461,300
25 Jun 2024	44.00	46.35	43.07	46.14	46.14	802,200
24 Jun 2024	42.54	43.98	42.54	43.83	43.83	494,800
21 Jun 2024	44.22	44.22	42.45	42.66	42.66	561,600
20 Jun 2024	42.99	43.69	42.70	43.52	43.52	401,700
18 Jun 2024	42.42	43.17	42.37	42.43	42.43	234,600
17 Jun 2024	43.20	43.84	41.60	42.43	42.43	474,900
14 Jun 2024	44.23	44.41	43.03	43.61	43.61	662,800
13 Jun 2024	46.95	46.95	43.17	43.87	43.87	1,308,800
12 Jun 2024	44.12	45.40	43.22	44.04	44.04	1,383,000
11 Jun 2024	44.38	44.38	43.23	43.37	43.37	487,600
10 Jun 2024	42.74	44.81	42.41	44.39	44.39	490,300
07 Jun 2024	42.30	43.58	42.28	42.83	42.83	709,100
06 Jun 2024	42.35	43.40	41.75	42.42	42.42	442,400
05 Jun 2024	42.65	43.81	41.81	42.61	42.61	1,136,300
04 Jun 2024	46.00	46.00	42.01	42.99	42.99	1,403,000
03 Jun 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,603.66+892.53(+1.73%)

8 champion homes in Olympic host cities

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

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,603.66
+892.53(+1.73%)