VIST

Vista Oil & Gas SAB de CV Historical Data

VIST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 5.11 0.06 1.19% 5.13 5.21 4.97 308,487
Dec 02 2021 5.05 0.10 2.02% 4.93 5.28 4.86 573,945
Dec 01 2021 4.95 -0.07 -1.39% 5.13 5.31 4.89 515,461
Nov 30 2021 5.02 -0.24 -4.56% 5.16 5.30 4.88 361,962
Nov 29 2021 5.26 0.18 3.54% 5.22 5.39 5.06 355,037
Nov 26 2021 5.08 0.00 +0.00% 5.04 5.11 4.805 0
Nov 26 2021 5.08 -0.24 -4.51% 5.04 5.11 4.805 516,886
Nov 25 2021 5.32 0.00 +0.00% 5.31 5.40 5.2265 0
Nov 24 2021 5.32 0.03 0.57% 5.31 5.40 5.2265 838,905
Nov 23 2021 5.29 -0.23 -4.17% 5.57 5.60 5.21 251,033
Nov 22 2021 5.52 0.19 3.56% 5.32 5.81 5.275 355,259
Nov 19 2021 5.33 -0.33 -5.83% 5.59 5.64 5.25 411,647
Nov 18 2021 5.66 -0.14 -2.41% 5.74 5.88 5.60 205,296
Nov 17 2021 5.80 0.00 +0.00% 5.79 5.89 5.76 0
Nov 17 2021 5.80 -0.01 -0.17% 5.79 5.89 5.76 351,579
Nov 16 2021 5.81 -0.14 -2.35% 6.00 6.01 5.61 530,369
Nov 15 2021 5.95 -0.07 -1.16% 6.06 6.06 5.80 259,175
Nov 12 2021 6.02 -0.04 -0.66% 6.05 6.15 5.9283 250,941
Nov 11 2021 6.06 0.09 1.51% 6.00 6.19 5.95 293,389
Nov 10 2021 5.97 -0.15 -2.45% 6.03 6.2699 5.94 2,361,494
Nov 09 2021 6.12 0.40 6.99% 5.74 6.23 5.74 1,055,520
Nov 08 2021 5.72 -0.13 -2.22% 5.81 6.07 5.66 696,799
Nov 05 2021 5.85 0.00 +0.00% 5.82 5.92 5.75 0
Nov 05 2021 5.85 0.07 1.21% 5.82 5.92 5.75 1,157,503
Nov 04 2021 5.78 -0.14 -2.36% 5.99 6.00 5.75 1,650,251
Nov 03 2021 5.92 -0.09 -1.5% 6.00 6.03 5.84 1,699,514
Nov 02 2021 6.01 -0.31 -4.91% 6.33 6.3353 5.9001 596,517
Nov 01 2021 6.32 -0.06 -0.94% 6.41 6.625 6.24 482,877
Oct 29 2021 6.38 -0.17 -2.6% 6.56 6.61 6.32 492,991
Oct 28 2021 6.55 0.08 1.24% 6.41 6.63 6.41 412,304
Oct 27 2021 6.47 -0.37 -5.41% 6.89 6.93 6.36 555,818
Oct 26 2021 6.84 -0.07 -1.01% 6.95 6.97 6.82 316,199
Oct 25 2021 6.91 0.16 2.37% 6.79 6.95 6.735 394,232
Oct 22 2021 6.75 -0.07 -1.03% 6.82 6.8999 6.66 329,789
Oct 21 2021 6.82 -0.11 -1.59% 6.97 7.00 6.60 750,507
Oct 20 2021 6.93 0.30 4.52% 6.58 6.99 6.58 257,810
Oct 19 2021 6.63 0.05 0.76% 6.69 6.69 6.48 332,809
Oct 18 2021 6.58 0.15 2.33% 6.43 6.76 6.43 540,384
Oct 15 2021 6.43 0.15 2.39% 6.36 6.51 6.26 331,189
Oct 14 2021 6.28 -0.09 -1.41% 6.47 6.5084 6.21 385,997
Oct 13 2021 6.37 0.33 5.46% 6.00 6.39 5.83 652,873
Oct 12 2021 6.04 -0.33 -5.18% 6.34 6.39 6.01 627,945
Oct 11 2021 6.37 0.06 0.95% 6.44 6.58 6.27 510,358
Oct 08 2021 6.31 0.05 0.8% 6.32 6.5499 6.22 849,617
Oct 07 2021 6.26 0.07 1.13% 6.22 6.27 6.0482 729,380
Oct 06 2021 6.19 0.14 2.31% 5.95 6.21 5.77 755,389
Oct 05 2021 6.05 0.31 5.4% 5.87 6.1348 5.76 1,587,594
Oct 04 2021 5.74 0.29 5.32% 5.46 5.8699 5.46 1,244,886
Oct 01 2021 5.45 0.42 8.35% 5.01 5.47 5.01 595,678
Sep 30 2021 5.03 0.00 0.0% 5.03 5.10 4.93 420,928
Sep 29 2021 5.03 0.17 3.5% 4.87 5.04 4.81 626,008
Sep 28 2021 4.86 0.27 5.88% 4.65 4.94 4.49 880,810
Sep 27 2021 4.59 0.23 5.28% 4.41 4.59 4.41 408,720
Sep 24 2021 4.36 -0.04 -0.91% 4.35 4.3914 4.31 251,098
Sep 23 2021 4.40 0.12 2.8% 4.26 4.4099 4.26 232,832
Sep 22 2021 4.28 0.11 2.64% 4.24 4.35 4.24 174,559
Sep 21 2021 4.17 -0.06 -1.42% 4.30 4.30 4.12 245,654
Sep 20 2021 4.23 -0.29 -6.42% 4.38 4.38 4.08 374,332
Sep 17 2021 4.52 0.01 0.22% 4.51 4.59 4.40 379,070
Sep 16 2021 4.51 0.01 0.22% 4.48 4.60 4.34 469,771
Sep 15 2021 4.50 0.21 4.9% 4.33 4.62 4.28 851,610
Sep 14 2021 4.29 -0.31 -6.74% 4.63 4.66 4.28 510,353
Sep 13 2021 4.60 0.43 10.31% 4.58 4.75 4.48 968,306
Sep 10 2021 4.17 -0.07 -1.65% 4.33 4.37 4.15 262,158
Sep 09 2021 4.24 -0.24 -5.36% 4.46 4.59 4.224 347,302
Sep 08 2021 4.48 -0.10 -2.18% 4.59 4.66 4.38 188,800
Sep 07 2021 4.58 0.05 1.1% 4.53 4.6799 4.50 286,418
Your Recent History
NYSE
VIST
Vista Oil ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 18:54:06