Vista Energy S.A.B. DE C.V. ADR (NY: VIST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	49.66	51.21	49.66	50.38	1,022,517	+1.02(+2.07%)
Nov 01, 2024	50.61	50.63	49.02	49.36	966,210	-0.50(-1.00%)
Oct 31, 2024	51.01	51.01	49.42	49.86	689,661	-0.84(-1.66%)
Oct 30, 2024	51.00	51.25	49.66	50.70	660,807	+0.05(+0.10%)
Oct 29, 2024	52.04	52.19	50.57	50.65	1,396,817	-1.43(-2.75%)
Oct 28, 2024	50.86	53.18	50.71	52.08	2,045,302	-0.85(-1.61%)
Oct 25, 2024	49.50	54.00	49.43	52.93	2,720,417	+4.11(+8.42%)
Oct 24, 2024	48.05	49.42	47.34	48.82	1,010,591	+1.08(+2.26%)
Oct 23, 2024	47.55	47.97	46.94	47.74	698,921	+0.07(+0.15%)
Oct 22, 2024	48.34	48.70	47.16	47.67	754,517	-0.67(-1.39%)
Oct 21, 2024	48.75	49.24	48.20	48.34	511,708	+0.14(+0.29%)
Oct 18, 2024	49.50	49.57	47.90	48.20	501,360	-0.73(-1.49%)
Oct 17, 2024	46.91	49.26	46.75	48.93	683,638	+2.03(+4.33%)
Oct 16, 2024	48.08	48.26	46.75	46.90	583,971	-0.94(-1.96%)
Oct 15, 2024	47.26	48.29	46.30	47.84	719,916	-0.83(-1.71%)
Oct 14, 2024	49.07	49.35	48.24	48.67	360,049	-0.67(-1.36%)
Oct 11, 2024	49.00	49.89	48.52	49.34	321,205	+0.31(+0.63%)
Oct 10, 2024	49.45	50.16	48.83	49.03	712,874	-0.04(-0.08%)
Oct 09, 2024	47.47	49.74	46.92	49.07	833,069	+1.35(+2.83%)
Oct 08, 2024	47.10	47.83	46.24	47.72	531,031	-0.19(-0.40%)
Oct 07, 2024	48.18	48.36	47.52	47.91	446,602	-0.66(-1.36%)
Oct 04, 2024	49.50	49.65	47.50	48.57	904,191	-0.28(-0.57%)
Oct 03, 2024	46.66	48.93	45.97	48.85	995,559	+3.13(+6.85%)
Oct 02, 2024	46.50	46.83	45.17	45.72	907,578	+0.33(+0.73%)
Oct 01, 2024	43.99	45.75	43.51	45.39	986,997	+1.21(+2.74%)
Sep 30, 2024	45.52	45.74	43.23	44.18	1,152,513	-1.79(-3.89%)
Sep 27, 2024	46.25	46.59	45.26	45.97	853,491	+0.48(+1.06%)
Sep 26, 2024	46.56	46.86	44.71	45.49	2,334,203	-2.93(-6.05%)
Sep 25, 2024	50.08	50.32	48.03	48.42	706,325	-1.71(-3.41%)
Sep 24, 2024	49.63	50.28	48.59	50.13	1,117,416	+2.58(+5.43%)
Sep 23, 2024	47.78	49.60	47.02	47.55	786,632	+0.15(+0.32%)
Sep 20, 2024	47.50	47.89	46.53	47.40	709,554	-0.30(-0.63%)
Sep 19, 2024	47.14	47.87	46.20	47.70	823,781	+0.76(+1.62%)
Sep 18, 2024	47.47	47.99	45.94	46.94	753,208	-0.75(-1.57%)
Sep 17, 2024	47.91	47.91	46.20	47.69	627,916	-0.11(-0.23%)
Sep 16, 2024	47.36	48.17	47.17	47.80	396,611	+0.42(+0.89%)
Sep 13, 2024	46.96	47.97	46.96	47.38	452,816	+0.74(+1.59%)
Sep 12, 2024	46.31	47.08	45.72	46.64	410,208	+1.01(+2.21%)
Sep 11, 2024	45.43	46.60	44.49	45.63	1,045,068	+0.09(+0.20%)
Sep 10, 2024	47.53	47.70	44.82	45.54	1,086,067	-2.26(-4.73%)
Sep 09, 2024	48.56	48.93	47.73	47.80	508,159	-0.22(-0.46%)
Sep 06, 2024	48.52	49.34	47.27	48.02	909,329	-0.50(-1.03%)
Sep 05, 2024	50.23	50.35	48.17	48.52	682,394	-1.01(-2.04%)
Sep 04, 2024	50.11	51.60	49.31	49.53	1,232,047	+0.44(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.