UK markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.53+0.73 (+1.98%)
At close: 04:00PM EST
37.90 +0.37 (+0.99%)
After hours: 08:00PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202437.2837.8636.8937.5337.53522,700
29 Feb 202436.3437.1936.2236.8036.80425,000
28 Feb 202435.5036.3035.3436.0636.06671,000
27 Feb 202435.8436.2335.4035.6135.61393,900
26 Feb 202435.5836.4635.5835.8735.87320,400
23 Feb 202436.2536.3035.1835.6935.69421,700
22 Feb 202436.0337.4736.0336.1336.13845,200
21 Feb 202435.4036.1034.5036.0336.03816,700
20 Feb 202434.0235.1434.0234.8534.851,031,900
16 Feb 202432.9834.3132.6433.6133.61699,600
15 Feb 202431.9432.9731.9232.9732.97442,800
14 Feb 202431.2131.9930.9631.9031.90469,800
13 Feb 202430.6031.0430.4630.8030.80177,400
12 Feb 202430.9531.3830.6130.8030.80222,800
09 Feb 202431.5031.9030.8930.9330.93536,500
08 Feb 202432.2032.5531.1231.4331.43416,500
07 Feb 202431.8832.6131.6332.2432.24247,700
06 Feb 202431.5332.3531.3931.9531.95553,700
05 Feb 202432.1732.4631.1731.4331.43303,900
02 Feb 202432.8733.1032.2132.2232.22218,200
01 Feb 202432.9933.3632.4532.8932.89241,800
31 Jan 202432.9933.3232.4532.7632.76304,900
30 Jan 202432.7833.2632.4532.9432.94304,200
29 Jan 202432.8933.2632.3333.0533.05380,500
26 Jan 202432.9733.3032.7033.1833.18269,600
25 Jan 202432.7033.1232.2932.9132.91296,900
24 Jan 202431.9332.6031.5532.1732.17652,500
23 Jan 202431.4431.9131.1631.7531.75442,100
22 Jan 202431.4832.0831.2431.5931.59456,000
19 Jan 202431.1531.8630.9031.5631.56303,700
18 Jan 202431.2531.2630.8431.0631.06203,100
17 Jan 202430.1031.2930.0231.0731.07414,300
16 Jan 202430.9031.3530.0430.5430.54669,400
12 Jan 202429.9730.9229.9630.9030.90435,900
11 Jan 202429.5329.8429.0729.6729.67342,000
10 Jan 202429.5829.7229.1629.3129.31376,100
09 Jan 202430.5631.1729.3329.4829.48519,600
08 Jan 202429.3030.4428.8230.4330.43490,600
05 Jan 202429.8230.0629.3629.7929.79658,500
04 Jan 202430.1630.5229.2929.4829.48278,100
03 Jan 202428.7030.4528.6430.1230.12654,300
02 Jan 202429.6529.9628.4328.5128.51331,300
29 Dec 202329.2029.6928.8529.5129.51283,600
28 Dec 202329.5529.8629.1929.2029.20252,800
27 Dec 202329.9030.3529.6629.8729.87406,900
26 Dec 202330.0130.7529.8829.9029.90344,900
22 Dec 202330.1830.5429.5529.8429.84406,500
21 Dec 202331.3732.2530.0630.0830.08678,500
20 Dec 202331.0431.2430.5231.1331.13702,500
19 Dec 202330.2431.2030.0630.9730.97625,800
18 Dec 202329.0430.8429.0430.4430.44844,700
15 Dec 202329.0129.4428.6028.6128.61562,700
14 Dec 202329.6029.9829.0629.2229.22770,900
13 Dec 202330.0030.3528.5329.2029.20767,800
12 Dec 202330.0930.2129.2829.9729.97614,500
11 Dec 202330.6230.6229.6630.1530.15673,700
08 Dec 202330.0830.4629.9030.3930.39727,500
07 Dec 202330.3030.7629.8629.8929.89556,900
06 Dec 202331.2231.2230.0730.1030.10509,600
05 Dec 202329.8031.4529.8031.3731.37625,700
04 Dec 202331.1631.3429.5530.0730.07693,800
01 Dec 202330.6831.2230.5531.0931.09600,500
30 Nov 202330.6031.2230.1830.8330.83557,300
29 Nov 202331.0031.4330.4030.4230.42532,000
28 Nov 202332.1232.3030.7030.8930.891,100,400
27 Nov 202332.4233.1431.5232.1232.12904,300
24 Nov 202329.2232.6629.2231.8931.891,060,700
22 Nov 202329.6629.9828.6729.1029.10893,100
21 Nov 202330.1030.2429.1529.8529.85821,500
20 Nov 202329.7332.2429.6230.0930.092,456,400
17 Nov 202325.9227.2425.8026.5926.59638,000
16 Nov 202325.9926.0025.0025.6525.65591,700
15 Nov 202326.6627.0926.2826.2826.28590,300
14 Nov 202326.2226.9026.2026.8526.85733,200
13 Nov 202326.6827.1726.0226.2226.22570,200
10 Nov 202326.4227.1526.2126.7626.76310,900
09 Nov 202325.4626.7125.4026.0626.06385,600
08 Nov 202325.9726.4525.3125.4325.43697,000
07 Nov 202326.6426.6825.8326.0826.08862,500
06 Nov 202328.4528.4527.1127.1827.18462,800
03 Nov 202328.6028.9927.8528.1628.16462,500
02 Nov 202327.9728.7027.6728.4828.48516,600
01 Nov 202327.4228.5527.1927.6227.62709,900
31 Oct 202328.0428.4926.6327.2227.22858,600
30 Oct 202329.4429.8627.4328.1928.19908,700
27 Oct 202329.7929.8529.0429.2429.24280,700
26 Oct 202330.0530.4229.2029.7829.78442,700
25 Oct 202330.6531.4129.3330.1030.10774,400
24 Oct 202330.5431.1530.2430.5430.54643,000
23 Oct 202330.0030.6228.3230.3030.30969,100
20 Oct 202331.1731.1730.2330.5930.59394,500
19 Oct 202331.1531.5930.8031.2231.22654,800
18 Oct 202332.7833.0930.9131.1831.181,000,900
17 Oct 202331.8632.6831.7432.5932.59746,700
16 Oct 202331.2932.1830.6931.3931.39774,700
13 Oct 202331.6631.9531.0131.0631.06387,300
12 Oct 202331.4831.7630.5230.8830.88843,700
11 Oct 202330.7431.2230.4130.9830.98689,200
10 Oct 202331.0031.4930.6530.8230.82782,900
09 Oct 202330.9431.2730.5430.8630.86501,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...