Mail

VIST - Vista Energy, S.A.B. de C.V.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	21.90	22.44	21.65	21.65	21.65	450,000
01 Jun 2023	20.73	21.73	20.63	21.52	21.52	334,100
31 May 2023	20.71	21.12	20.45	20.67	20.67	463,700
30 May 2023	20.79	21.20	20.32	21.20	21.20	469,300
26 May 2023	21.42	21.85	21.03	21.19	21.19	269,200
25 May 2023	21.69	21.75	20.93	21.12	21.12	357,400
24 May 2023	21.99	22.00	21.32	21.93	21.93	424,600
23 May 2023	20.62	22.14	20.57	21.61	21.61	799,200
22 May 2023	20.33	20.89	20.22	20.62	20.62	404,300
19 May 2023	20.41	20.46	20.03	20.22	20.22	435,500
18 May 2023	20.51	20.51	19.62	20.20	20.20	384,900
17 May 2023	20.40	20.67	20.29	20.48	20.48	474,500
16 May 2023	20.63	20.91	19.98	20.08	20.08	526,500
15 May 2023	21.50	21.61	20.39	20.88	20.88	486,900
12 May 2023	21.16	21.53	21.00	21.28	21.28	822,800
11 May 2023	21.05	21.23	20.06	21.16	21.16	735,100
10 May 2023	22.00	22.00	21.23	21.26	21.26	325,400
09 May 2023	20.77	21.98	20.62	21.87	21.87	638,000
08 May 2023	21.01	21.34	20.66	21.03	21.03	521,700
05 May 2023	19.56	20.60	19.53	20.41	20.41	559,700
04 May 2023	19.70	19.98	18.90	18.99	18.99	482,900
03 May 2023	19.75	20.05	19.56	19.64	19.64	412,700
02 May 2023	19.75	20.20	19.28	20.10	20.10	630,800
01 May 2023	20.82	21.10	19.35	19.93	19.93	714,600
28 Apr 2023	20.37	21.09	20.31	20.92	20.92	316,900
27 Apr 2023	20.14	20.62	19.91	20.35	20.35	490,200
26 Apr 2023	21.09	21.22	19.61	20.13	20.13	850,400
25 Apr 2023	21.08	21.30	20.66	20.89	20.89	393,800
24 Apr 2023	20.90	21.52	20.85	21.35	21.35	634,300
21 Apr 2023	21.59	21.84	21.00	21.10	21.10	463,500
20 Apr 2023	21.22	21.73	21.22	21.59	21.59	256,000
19 Apr 2023	22.09	22.10	20.85	21.56	21.56	823,100
18 Apr 2023	22.27	22.84	22.00	22.42	22.42	647,000
17 Apr 2023	22.74	22.74	21.81	22.39	22.39	552,500
14 Apr 2023	21.43	22.41	21.43	22.40	22.40	576,800
13 Apr 2023	22.00	22.00	21.30	21.44	21.44	396,900
12 Apr 2023	21.55	22.04	21.39	21.70	21.70	515,000
11 Apr 2023	21.50	21.77	21.23	21.50	21.50	634,900
10 Apr 2023	20.88	21.87	20.75	21.20	21.20	1,179,700
06 Apr 2023	20.80	20.96	20.33	20.59	20.59	153,200
05 Apr 2023	20.98	20.98	20.21	20.80	20.80	376,200
04 Apr 2023	21.31	21.33	20.55	21.17	21.17	628,200
03 Apr 2023	20.99	21.45	20.56	21.18	21.18	864,900
31 Mar 2023	20.30	20.69	19.20	19.79	19.79	895,300
30 Mar 2023	19.90	20.19	19.35	20.18	20.18	767,600
29 Mar 2023	19.50	20.01	19.30	19.77	19.77	684,500
28 Mar 2023	18.45	19.65	18.45	19.27	19.27	824,800
27 Mar 2023	17.39	18.63	17.20	18.46	18.46	1,100,800
24 Mar 2023	16.83	17.08	16.75	16.79	16.79	398,000
23 Mar 2023	17.53	17.96	16.91	17.17	17.17	519,200
22 Mar 2023	17.36	17.71	17.18	17.31	17.31	389,900
21 Mar 2023	17.00	17.66	16.98	17.36	17.36	712,500
20 Mar 2023	16.27	16.95	16.20	16.74	16.74	591,000
17 Mar 2023	16.62	16.85	16.16	16.28	16.28	573,400
16 Mar 2023	16.15	17.15	15.90	17.03	17.03	740,000
15 Mar 2023	16.86	16.98	15.90	16.29	16.29	1,257,300
14 Mar 2023	17.49	18.53	17.44	17.63	17.63	543,000
13 Mar 2023	17.57	17.87	16.50	17.36	17.36	1,195,500
10 Mar 2023	18.71	18.89	17.63	18.04	18.04	1,168,300
09 Mar 2023	19.30	19.66	19.08	19.08	19.08	603,200
08 Mar 2023	19.09	19.55	18.87	19.18	19.18	491,600
07 Mar 2023	19.50	19.57	18.98	19.11	19.11	587,900
06 Mar 2023	19.20	19.69	18.82	19.57	19.57	589,200
03 Mar 2023	18.70	19.52	18.55	19.30	19.30	618,200
02 Mar 2023	18.73	18.92	18.53	18.70	18.70	801,300
01 Mar 2023	18.10	18.95	18.06	18.95	18.95	750,100
28 Feb 2023	18.50	18.68	17.92	18.04	18.04	551,400
27 Feb 2023	17.50	18.48	17.30	18.33	18.33	622,800
24 Feb 2023	18.03	18.03	17.16	17.39	17.39	599,900
23 Feb 2023	17.53	18.15	17.53	17.94	17.94	670,400
22 Feb 2023	17.75	18.32	17.13	17.24	17.24	885,600
21 Feb 2023	17.60	18.19	17.53	17.77	17.77	637,500
17 Feb 2023	18.00	18.02	17.15	17.47	17.47	893,100
16 Feb 2023	18.62	18.94	18.11	18.15	18.15	605,400
15 Feb 2023	18.62	18.74	18.06	18.50	18.50	609,700
14 Feb 2023	18.07	18.73	18.05	18.43	18.43	1,121,300
13 Feb 2023	17.51	18.08	17.47	17.73	17.73	1,391,700
10 Feb 2023	16.79	17.02	16.56	16.94	16.94	400,600
09 Feb 2023	17.00	17.22	16.41	16.50	16.50	558,600
08 Feb 2023	16.80	17.60	16.71	16.92	16.92	1,135,700
07 Feb 2023	15.74	16.47	15.65	16.45	16.45	814,700
06 Feb 2023	15.47	15.65	15.13	15.49	15.49	325,300
03 Feb 2023	15.52	16.17	15.50	15.51	15.51	326,900
02 Feb 2023	15.91	15.91	15.26	15.62	15.62	921,700
01 Feb 2023	15.79	16.09	15.45	15.99	15.99	912,900
31 Jan 2023	15.63	16.21	15.63	15.90	15.90	443,000
30 Jan 2023	15.88	16.32	15.61	15.70	15.70	585,400
27 Jan 2023	16.40	16.73	16.08	16.13	16.13	341,200
26 Jan 2023	16.72	16.85	16.18	16.40	16.40	718,700
25 Jan 2023	16.25	16.76	16.00	16.70	16.70	376,300
24 Jan 2023	16.51	16.72	15.97	16.26	16.26	789,100
23 Jan 2023	16.30	16.87	16.24	16.68	16.68	635,200
20 Jan 2023	16.23	16.42	15.97	16.23	16.23	358,300
19 Jan 2023	15.26	16.21	15.18	16.13	16.13	623,700
18 Jan 2023	16.81	17.06	15.30	15.52	15.52	1,022,700
17 Jan 2023	17.00	17.03	16.27	16.81	16.81	699,400
13 Jan 2023	16.15	16.72	15.92	16.70	16.70	497,900
12 Jan 2023	15.87	16.55	15.77	16.09	16.09	1,174,600
11 Jan 2023	15.90	16.14	15.60	15.65	15.65	781,600
10 Jan 2023	15.79	15.88	15.45	15.59	15.59	726,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...