Vista Energy SAB de CV Historical Data - VIST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Vista Energy SAB de CV (VIST)
Vista Energy SAB de CV (VIST) Historical

Vista Energy SAB de CV (VIST)

43.17

-1.00

( -2.26% )

Updated: 13:27:16

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.43	3.42597029229	41.74	44.7	40.93	425280	42.64943572	CS
4	1.26	3.00644237652	41.91	44.7	40.57	518087	42.45539193	CS
12	10.18	30.8578357078	32.99	44.7	30.46	522456	38.843529	CS
26	12.63	41.3555992141	30.54	44.7	25	561546	33.59737254	CS
52	22.27	106.555023923	20.9	44.7	18.9	614902	29.12070808	CS
156	40.48	1504.83271375	2.69	44.7	2.5962	604990	16.33597062	CS
260	34.92	423.272727273	8.25	44.7	1.8	466718	14.05686875	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	44.17	0.61	1.40	43.5	44.52	43	428061
1713825600	43.56	1.63	3.89	41.89	44	41.81	637002
1713566400	41.93	0.62	1.50	41.01	42.225	40.99	307532
1713480000	41.31	0	0.00	41.29	41.87	40.93	405088
1713393600	41.31	-0.87	-2.06	41.74	42.65	41.225	348719
1713307200	42.18	0.51	1.22	41.3	42.68	41	487624
1713220800	41.67	-1.57	-3.63	43.93	44.2363	41.495	599433
1712961600	43.24	-0.1	-0.23	43.15	43.87	43.04	472317
1712875200	43.34	-0.04	-0.09	43.75	43.9298	42.83	539163
1712788800	43.38	0.28	0.65	43.08	43.6793	43	448992
1712702400	43.1	-0.7	-1.60	42.95	44.25	42.04	399158
1712616000	43.8	1.34	3.16	42.46	43.94	42.21	1080640
1712356800	42.46	1.16	2.81	41.5	42.74	41.23	628516
1712270400	41.3	-0.62	-1.48	42.12	42.215	41.27	1401476
1712184000	41.92	0.45	1.09	41.5	42.5	41.32	443676
1712097600	41.47	0.16	0.39	41.6	41.775	40.57	305492
1712011200	41.31	-0.07	-0.17	41.4	41.6599	40.6701	196409
1711665600	41.38	-0.86	-2.04	41.8	42.3499	41.12	286964
1711579200	42.24	0.27	0.64	41.91	42.59	41.57	427392
1711492800	41.97	-0.58	-1.36	42.55	42.9	41.84	356844
1711406400	42.55	-0.91	-2.09	43.29	43.87	42.34	440498
1711147200	43.46	0.19	0.44	43.34	43.9928	43	434799
1711060800	43.27	0.28	0.65	43.31	43.5	42.46	572742
1710974400	42.99	0.44	1.03	42.89	43.035	42.11	620530
1710888000	42.55	0.69	1.65	42	43.6087	41.1767	811938
1710801600	41.86	1.11	2.72	43.92	43.92	40.1801	1176422
1710542400	40.75	1.42	3.61	38.99	40.8	38.97	638127
1710456000	39.33	-0.42	-1.06	40	40.86	39.2801	796322
1710369600	39.75	1.17	3.03	39.1	39.79	38.97	681449
1710283200	38.58	1.88	5.12	36.74	38.84	36.64	795338
1710196800	36.7	0.11	0.30	36.41	37.07	35.54	563374
1709941200	36.59	0.09	0.25	36.38	36.81	35.9	264014
1709854800	36.5	-1.16	-3.08	37.41	37.63	36.23	559959
1709768400	37.66	1.08	2.95	37.06	37.99	36.84	605120
1709682000	36.58	-0.02	-0.05	36.44	37.37	36.31	409727
1709595600	36.6	-0.93	-2.48	37.99	38.22	36.43	444847
1709336400	37.53	0.73	1.98	37.28	37.86	36.89	522723
1709250000	36.8	0.74	2.05	36.34	37.19	36.215	425032
1709163600	36.06	0.45	1.26	35.5	36.2999	35.3407	671020
1709077200	35.61	-0.26	-0.72	35.84	36.23	35.4	393905
1708990800	35.87	0.18	0.50	35.58	36.46	35.58	320440
1708731600	35.69	-0.44	-1.22	36.25	36.3	35.18	421694
1708645200	36.13	0.1	0.28	36.03	37.47	36.03	845222
1708558800	36.03	1.18	3.39	35.4	36.1	34.5	816710
1708472400	34.85	1.24	3.69	34.02	35.14	34.02	1031812
1708126800	33.61	0.64	1.94	32.979999	34.31	32.64	699746
1708040400	32.97	1.07	3.35	31.94	32.97	31.92	442291
1707954000	31.9	1.1	3.57	31.21	31.99	30.96	469832
1707867600	30.8	0	0.00	30.6	31.0364	30.46	177443
1707781200	30.8	-0.13	-0.42	30.95	31.38	30.61	222843
1707522000	30.93	-0.5	-1.59	31.5	31.9	30.89	536501
1707435600	31.43	-0.81	-2.51	32.2	32.549999	31.12	416473
1707349200	32.24	0.29	0.91	31.88	32.61	31.63	247667
1707262800	31.95	0.52	1.65	31.53	32.35	31.39	556834
1707176400	31.43	-0.79	-2.45	32.17	32.46	31.175	303619
1706917200	32.22	-0.67	-2.04	32.869999	33.099899	32.21	218244
1706830800	32.89	0.13	0.40	32.99	33.36	32.4501	241778
1706744400	32.759999	-0.18	-0.55	32.99	33.32	32.45	304943
1706658000	32.939999	-0.11	-0.33	32.78	33.265	32.45	304248
1706571600	33.049999	-0.13	-0.39	32.89	33.259999	32.33	380526
1706312400	33.18	0.27	0.82	32.97	33.299999	32.7	269583
1706226000	32.909999	0.74	2.30	32.7	33.119999	32.29	296859
1706139600	32.17	0.42	1.32	31.93	32.6	31.548	652506

Vista Energy SAB de CV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions