Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

68.55
+0.03 (0.04%)
NYSE· Last Trade: Jun 21st, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/10/202672.0074.7871.7572.501,057,28272.50
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
5/18/202672.4278.6471.7778.511,882,56778.51
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
5/05/202672.7373.9471.4772.11604,41972.11
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
4/17/202662.6065.5261.5164.982,222,52264.98
4/16/202664.1567.3164.1567.06906,34067.06
4/15/202664.7366.0664.0264.18826,51764.18
4/14/202666.0766.9263.9164.561,075,24364.56
4/13/202667.9070.1266.7766.921,163,79366.92
4/10/202664.6166.7864.4266.08656,45166.08
4/09/202666.0066.8464.2565.081,154,80465.08
4/08/202665.1465.9762.4165.603,334,89065.60
4/07/202671.7673.5969.2470.13756,72870.13
4/06/202671.0072.0069.7171.041,151,56271.04
4/02/202672.4573.4770.2071.621,295,75671.62
4/01/202673.2074.2068.9069.123,493,21669.12
3/31/202676.5579.0474.5175.473,292,88775.47
3/30/202675.0079.2075.0076.552,238,37276.55
3/27/202673.2574.8472.5174.211,981,94674.21
3/26/202672.7674.8671.9272.312,017,46072.31
3/25/202670.6172.0770.0571.331,748,91971.33
3/24/202669.1671.9168.7971.761,609,06271.76
3/23/202669.2171.6967.7667.853,355,29467.85