Dark

VIST
Vista Energy S.A.B. de C.V.
stock NYSE ADR

At Close

Nov 7, 2025 3:59:54 PM EST

48.13USD-0.445%(-0.22)993,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

48.21USD-0.290%(-0.14)9,640

After-hours

Nov 7, 2025 4:20:30 PM EST

47.82USD-0.654%(-0.31)300

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	47.9000	48.720000	47.2300	48.1300	-0.455%	993,658	0.000%
2025-11-06	48.9700	49.220000	47.9100	48.3500	-0.739%	560,989	-0.455%
2025-11-05	49.3700	49.460000	48.4900	48.7100	+0.165%	1,038,828	-1.191%
2025-11-04	47.4100	49.190000	46.8900	48.6300	-0.816%	1,091,706	-1.028%
2025-11-03	50.3400	50.340000	47.9100	49.0300	+1.197%	1,535,659	-1.836%
2025-10-31	47.9800	49.650000	47.3700	48.4500	+2.670%	1,522,522	-0.660%
2025-10-30	48.2100	48.400000	47.0200	47.1900	-2.581%	1,062,209	+1.992%
2025-10-29	47.8350	49.485000	47.1760	48.4400	+1.979%	2,130,261	-0.640%
2025-10-28	47.0000	48.390000	46.6300	47.5000	0.000%	2,135,692	+1.326%
2025-10-27	49.5000	50.780000	46.7350	47.5000	+18.661%	8,094,994	+1.326%
2025-10-24	40.0000	41.000000	39.2825	40.0300	+0.730%	2,095,211	+20.235%
2025-10-23	37.2400	39.750000	36.5700	39.7400	+11.473%	3,789,376	+21.112%
2025-10-22	35.0200	36.020000	34.6000	35.6500	+1.799%	1,400,049	+35.007%
2025-10-21	35.4300	36.500000	34.8600	35.0200	-0.398%	864,280	+37.436%
2025-10-20	35.6600	36.380000	35.0000	35.1600	-0.734%	710,454	+36.889%
2025-10-17	35.2900	36.035000	35.0700	35.4200	-0.589%	634,706	+35.884%
2025-10-16	36.1000	36.390000	35.0400	35.6300	-0.863%	708,973	+35.083%
2025-10-15	35.6900	36.950000	35.1000	35.9400	+2.160%	1,208,209	+33.918%
2025-10-14	37.2500	38.710000	34.9900	35.1800	-7.785%	2,120,564	+36.811%
2025-10-13	37.3000	38.359000	37.2500	38.1500	+2.664%	1,088,351	+26.160%
2025-10-10	38.0600	38.520000	36.7059	37.1600	-0.295%	3,103,229	+29.521%
2025-10-09	34.9600	37.660000	34.9600	37.2700	+6.883%	1,779,312	+29.139%
2025-10-08	34.7500	35.010000	33.9000	34.8700	+1.043%	873,731	+38.027%
2025-10-07	35.9700	35.970000	34.2600	34.5100	-2.816%	1,034,091	+39.467%
2025-10-06	35.0000	35.800000	34.3630	35.5100	+2.838%	896,520	+35.539%
2025-10-03	34.3200	35.520000	34.2900	34.5300	+0.671%	1,228,167	+39.386%
2025-10-02	34.0000	34.780000	33.4500	34.3000	+1.750%	2,254,030	+40.321%
2025-10-01	34.1000	34.522500	33.6800	33.7100	-2.006%	1,266,715	+42.777%
2025-09-30	35.2000	35.200000	33.7200	34.4000	-2.825%	1,504,427	+39.913%
2025-09-29	36.3100	36.310000	35.2092	35.4000	-2.129%	988,654	+35.960%
2025-09-26	37.0000	38.410000	36.1000	36.1700	-2.322%	1,242,365	+33.066%
2025-09-25	37.5400	37.925000	36.5700	37.0300	-2.681%	966,557	+29.976%
2025-09-24	40.7850	40.785000	37.8900	38.0500	+1.901%	1,766,644	+26.491%
2025-09-23	37.6800	38.470000	37.1584	37.3400	+2.273%	1,885,216	+28.897%
2025-09-22	37.2900	38.050000	36.1100	36.5100	+8.338%	2,432,014	+31.827%
2025-09-19	34.7400	35.062000	33.3700	33.7000	-2.994%	2,064,048	+42.819%
2025-09-18	36.5600	36.890000	34.3800	34.7400	-5.263%	2,128,512	+38.543%
2025-09-17	36.3500	37.250000	36.1100	36.6700	+0.055%	928,853	+31.252%
2025-09-16	35.9000	36.929900	35.9000	36.6500	+3.473%	810,613	+31.323%
2025-09-15	35.8100	36.320000	35.3200	35.4200	-0.812%	1,002,019	+35.884%
2025-09-12	37.2500	37.370000	35.6700	35.7100	-4.160%	890,095	+34.780%
2025-09-11	37.8000	38.209900	36.9500	37.2600	-2.384%	1,275,187	+29.173%
2025-09-10	37.1000	38.730000	36.8700	38.1700	+7.069%	1,800,360	+26.094%
2025-09-09	35.5600	37.039200	35.4000	35.6500	+1.915%	1,520,735	+35.007%
2025-09-08	32.3050	35.580000	31.6300	34.9800	-8.141%	5,014,779	+37.593%
2025-09-05	38.5200	39.180000	37.5200	38.0800	-2.183%	1,711,053	+26.392%
2025-09-04	38.1200	39.320000	37.9900	38.9300	+1.938%	1,273,187	+23.632%
2025-09-03	38.8400	39.240000	37.9800	38.1900	-2.601%	1,249,396	+26.028%
2025-09-02	38.6500	39.210000	37.9000	39.2100	+0.590%	1,166,678	+22.749%
2025-08-29	39.2500	39.770000	38.5900	38.9800	-1.316%	644,379	+23.474%
2025-08-28	39.2000	39.950000	38.9500	39.5000	+1.386%	746,067	+21.848%
2025-08-27	39.1200	39.220000	38.5100	38.9600	-0.966%	1,013,339	+23.537%
2025-08-26	38.8000	39.740000	38.2600	39.3400	+1.157%	1,297,427	+22.344%
2025-08-25	40.0400	40.090000	38.6700	38.8900	-3.571%	1,220,935	+23.759%
2025-08-22	40.4500	40.960000	40.2900	40.3300	-0.395%	1,068,976	+19.340%
2025-08-21	40.5600	41.080000	39.7500	40.4900	+0.646%	689,570	+18.869%
2025-08-20	40.1000	40.730000	39.6200	40.2300	+0.274%	1,084,570	+19.637%
2025-08-19	41.4600	41.495000	40.1100	40.1200	-3.789%	907,064	+19.965%
2025-08-18	41.4300	42.140000	40.8700	41.7000	+0.482%	945,683	+15.420%
2025-08-15	41.4500	41.870000	41.0100	41.5000	+0.193%	550,866	+15.976%
2025-08-14	42.9500	42.950000	40.8250	41.4200	-3.987%	1,180,751	+16.200%
2025-08-13	42.4800	43.530000	42.2800	43.1400	+1.554%	524,975	+11.567%
2025-08-12	43.0200	43.642000	42.2500	42.4800	-1.140%	1,030,973	+13.300%
2025-08-11	42.2900	43.000000	42.0400	42.9700	+1.320%	677,677	+12.008%
2025-08-08	44.9000	44.980000	41.7000	42.4100	-4.804%	1,378,439	+13.487%
2025-08-07	45.9800	46.695000	44.1900	44.5500	-2.345%	775,714	+8.036%
2025-08-06	45.4600	46.390000	45.2400	45.6200	+1.513%	718,647	+5.502%
2025-08-05	44.0200	45.450000	43.7300	44.9400	+1.928%	557,113	+7.098%
2025-08-04	43.0500	44.230000	42.8700	44.0900	+1.801%	620,477	+9.163%
2025-08-01	44.8300	44.830000	42.0400	43.3100	-3.110%	2,003,112	+11.129%
2025-07-31	45.0100	45.650000	44.1400	44.7000	-1.629%	1,490,315	+7.673%
2025-07-30	46.1400	46.250000	44.8600	45.4400	-1.496%	1,213,039	+5.920%
2025-07-29	43.9500	46.260000	43.9150	46.1300	+5.730%	1,125,990	+4.336%
2025-07-28	44.6400	45.230000	43.4500	43.6300	-1.955%	870,105	+10.314%
2025-07-25	43.9100	44.570000	43.3500	44.5000	+1.598%	1,090,905	+8.157%
2025-07-24	44.0000	44.360000	43.0100	43.8000	-1.262%	970,622	+9.886%
2025-07-23	43.0300	44.680000	42.8800	44.3600	+3.766%	1,188,921	+8.499%
2025-07-22	43.1900	44.060000	42.6900	42.7500	-1.247%	1,224,082	+12.585%
2025-07-21	44.3000	44.889500	43.0578	43.2900	-2.850%	1,310,128	+11.180%
2025-07-18	45.7800	46.290000	44.2700	44.5600	-1.175%	1,122,479	+8.012%
2025-07-17	44.1700	45.350000	44.1700	45.0900	+1.760%	750,204	+6.742%
2025-07-16	45.3200	45.600000	44.0900	44.3100	-2.207%	926,033	+8.621%
2025-07-15	45.3400	46.085000	44.4750	45.3100	-0.286%	1,310,732	+6.224%
2025-07-14	45.0600	46.660000	44.6011	45.4400	-1.260%	1,477,347	+5.920%
2025-07-11	47.5000	48.190000	46.0000	46.0200	-5.928%	2,134,119	+4.585%
2025-07-10	47.3500	49.150000	46.6600	48.9200	+3.578%	1,411,933	-1.615%
2025-07-09	48.0100	48.385000	47.1001	47.2300	-2.215%	644,651	+1.906%
2025-07-08	46.2900	48.420000	45.8000	48.3000	+3.117%	846,541	-0.352%
2025-07-07	47.7000	47.700000	46.2000	46.8400	-2.152%	556,391	+2.754%
2025-07-03	48.2000	48.550000	47.5800	47.8700	-0.993%	187,146	+0.543%
2025-07-02	47.1000	48.560000	46.6350	48.3500	+2.155%	588,226	-0.455%
2025-07-01	47.7800	47.780000	46.4150	47.3300	-1.004%	515,941	+1.690%
2025-06-30	48.2600	48.610000	47.0500	47.8100	-0.891%	992,485	+0.669%
2025-06-27	48.8200	48.890000	47.8000	48.2400	-1.491%	516,767	-0.228%
2025-06-26	48.7400	49.349900	48.7200	48.9700	+1.261%	423,837	-1.715%
2025-06-25	49.8000	51.000000	48.2400	48.3600	-3.415%	583,843	-0.476%
2025-06-24	49.5000	50.400000	49.0000	50.0700	-0.080%	825,885	-3.875%
2025-06-23	51.6000	52.705000	49.7600	50.1100	-1.918%	1,165,911	-3.951%
2025-06-20	52.0100	52.010000	50.3400	51.0900	-0.892%	447,178	-5.794%
2025-06-18	52.0300	52.660000	50.9501	51.5500	-1.245%	457,335	-6.634%
2025-06-17	52.5500	53.020000	51.3700	52.2000	+0.307%	512,643	-7.797%
2025-06-16	52.5400	53.476400	51.6700	52.0400	-1.904%	591,496	-7.513%
2025-06-13	54.0000	55.200000	52.4900	53.0500	+1.221%	1,718,002	-9.274%
2025-06-12	52.4400	52.858300	51.6000	52.4100	0.000%	337,805	-8.166%
2025-06-11	51.7500	52.420000	51.0328	52.4100	+2.044%	636,743	-8.166%
2025-06-10	50.0300	52.280000	49.8650	51.3600	+4.157%	739,474	-6.289%
2025-06-09	50.0100	50.485000	49.2300	49.3100	-1.400%	481,507	-2.393%
2025-06-06	48.8300	50.270000	48.5500	50.0100	+2.901%	490,863	-3.759%
2025-06-05	48.6000	49.000000	48.2000	48.6000	+1.461%	598,703	-0.967%
2025-06-04	51.1200	51.320000	47.6100	47.9000	-6.409%	1,349,428	+0.480%
2025-06-03	49.6600	51.500000	49.0104	51.1800	+3.498%	500,823	-5.959%
2025-06-02	50.3200	50.655900	49.0200	49.4500	-0.162%	433,290	-2.669%
2025-05-30	49.7400	50.250000	49.1915	49.5300	-1.217%	917,494	-2.827%
2025-05-29	50.4300	51.289900	49.3200	50.1400	-0.139%	853,352	-4.009%
2025-05-28	49.4700	51.219900	48.3675	50.2100	+2.136%	934,556	-4.143%
2025-05-27	49.7800	49.900000	48.8000	49.1600	-1.245%	483,980	-2.095%
2025-05-23	48.1000	49.976500	47.9600	49.7800	+0.851%	384,306	-3.315%
2025-05-22	49.5000	49.930000	48.2000	49.3600	-0.804%	811,063	-2.492%
2025-05-21	50.8500	51.350000	49.5400	49.7600	-2.259%	564,575	-3.276%
2025-05-20	51.1600	51.710000	50.5130	50.9100	-0.799%	782,539	-5.461%
2025-05-19	50.2500	52.410000	49.7950	51.3200	+2.251%	1,634,071	-6.216%
2025-05-16	50.7100	50.990000	49.0800	50.1900	-0.732%	920,778	-4.104%
2025-05-15	50.5000	50.930000	49.5900	50.5600	-1.615%	855,052	-4.806%
2025-05-14	50.8100	51.950000	50.2600	51.3900	+0.234%	636,308	-6.344%
2025-05-13	50.4500	51.960000	50.1000	51.2700	+2.458%	903,380	-6.124%
2025-05-12	49.5300	50.255300	48.5000	50.0400	+5.860%	757,196	-3.817%
2025-05-09	47.0300	48.069900	46.7300	47.2700	+1.503%	618,565	+1.819%
2025-05-08	45.3100	46.900000	44.7600	46.5700	+3.581%	644,889	+3.350%
2025-05-07	44.5300	45.215000	43.7700	44.9600	+0.830%	1,018,837	+7.051%
2025-05-06	42.7700	45.260000	42.5200	44.5900	+4.255%	711,551	+7.939%
2025-05-05	43.2300	43.710000	42.3200	42.7700	-2.795%	836,134	+12.532%
2025-05-02	45.3000	45.520000	43.3013	44.0000	-1.345%	856,342	+9.386%
2025-05-01	45.0000	46.330000	43.8400	44.6000	-1.262%	779,501	+7.915%
2025-04-30	45.1300	46.225000	44.6960	45.1700	-1.073%	1,285,495	+6.553%
2025-04-29	46.6200	47.030000	45.4200	45.6600	-3.222%	903,861	+5.410%
2025-04-28	48.0400	48.640000	46.7900	47.1800	-1.770%	1,030,658	+2.014%
2025-04-25	48.4300	49.850000	47.7900	48.0300	-1.779%	1,204,222	+0.208%
2025-04-24	47.7200	50.500000	47.6000	48.9000	+2.731%	1,752,445	-1.575%
2025-04-23	47.8600	48.910000	46.9400	47.6000	+1.644%	1,322,906	+1.113%
2025-04-22	46.2600	47.690000	45.7920	46.8300	+3.241%	1,244,301	+2.776%
2025-04-21	47.9900	47.990000	44.3250	45.3600	-5.124%	1,073,985	+6.107%
2025-04-17	45.0200	48.960000	45.0000	47.8100	+6.886%	2,077,219	+0.669%
2025-04-16	40.4900	46.460000	40.4200	44.7300	+10.773%	3,692,930	+7.601%
2025-04-15	40.9500	41.080000	40.0000	40.3800	-1.175%	812,422	+19.193%
2025-04-14	42.9100	44.115000	40.0400	40.8600	+7.104%	2,224,291	+17.792%
2025-04-11	35.7500	38.230000	35.2800	38.1500	+8.135%	1,347,387	+26.160%
2025-04-10	37.0000	37.519900	34.3900	35.2800	-8.101%	1,380,247	+36.423%
2025-04-09	33.7800	39.275000	32.1100	38.3900	+9.748%	3,064,930	+25.371%
2025-04-08	38.5100	38.930000	34.0300	34.9800	-5.536%	1,802,913	+37.593%
2025-04-07	36.0100	38.306100	33.2972	37.0300	-4.389%	2,022,588	+29.976%
2025-04-04	41.1600	41.160000	37.1600	38.7300	-10.616%	2,250,601	+24.271%
2025-04-03	45.0500	45.050000	43.1000	43.3300	-8.490%	1,128,789	+11.078%
2025-04-02	46.9500	47.800000	46.6700	47.3500	-0.817%	345,611	+1.647%
2025-04-01	46.8700	48.207200	46.1600	47.7400	+2.534%	527,420	+0.817%
2025-03-31	46.4400	46.750000	45.4000	46.5600	-1.979%	667,923	+3.372%
2025-03-28	48.1500	48.790000	46.7100	47.5000	-2.001%	704,450	+1.326%
2025-03-27	48.0000	49.610000	48.0000	48.4700	+0.769%	746,198	-0.701%
2025-03-26	48.7200	49.570000	47.6700	48.1000	-0.476%	696,780	+0.062%
2025-03-25	47.6900	48.770000	47.3900	48.3300	+3.027%	520,364	-0.414%
2025-03-24	47.6600	48.200000	46.7500	46.9100	-0.213%	341,566	+2.601%
2025-03-21	46.0600	47.330000	45.6700	47.0100	+1.206%	415,249	+2.382%
2025-03-20	45.9800	47.100000	45.9800	46.4500	-0.150%	299,843	+3.617%
2025-03-19	45.1500	46.920000	45.1200	46.5200	+1.728%	671,944	+3.461%
2025-03-18	48.9800	49.190000	45.5800	45.7300	-6.958%	882,803	+5.248%
2025-03-17	49.2700	49.520000	48.5650	49.1500	-0.163%	435,967	-2.075%
2025-03-14	49.1000	49.810000	49.0000	49.2300	+3.970%	670,632	-2.234%
2025-03-13	47.2900	47.940000	45.4400	47.3500	+0.233%	945,868	+1.647%
2025-03-12	43.0000	47.660000	43.0000	47.2400	+10.632%	1,738,752	+1.884%
2025-03-11	42.9900	44.379000	42.3201	42.7000	+0.282%	853,439	+12.717%
2025-03-10	44.9800	45.400000	41.0200	42.5800	-6.868%	1,890,724	+13.034%
2025-03-07	46.1500	46.350000	44.2500	45.7200	+1.039%	775,800	+5.271%
2025-03-06	45.8700	47.090000	44.8750	45.2500	-1.438%	613,738	+6.365%
2025-03-05	46.4500	47.190000	44.8100	45.9100	-0.477%	1,405,472	+4.836%
2025-03-04	48.0000	48.000000	45.3400	46.1300	-6.525%	1,996,346	+4.336%
2025-03-03	51.2000	51.940000	48.9000	49.3500	-2.816%	1,621,818	-2.472%
2025-02-28	48.3500	51.060000	47.2500	50.7800	+4.292%	1,299,464	-5.219%
2025-02-27	50.6300	51.240000	48.6700	48.6900	-5.420%	914,488	-1.150%
2025-02-26	51.7500	52.400000	50.7000	51.4800	-0.039%	795,721	-6.507%
2025-02-25	52.1700	52.690000	50.5216	51.5000	-1.019%	733,737	-6.544%
2025-02-24	54.4000	54.620000	51.8200	52.0300	-4.021%	984,402	-7.496%
2025-02-21	56.6500	56.850000	53.8600	54.2100	-2.130%	1,044,287	-11.216%
2025-02-20	53.7500	55.600000	53.1400	55.3900	+4.529%	1,098,740	-13.107%
2025-02-19	51.5000	53.119900	50.9000	52.9900	+3.618%	1,133,038	-9.172%
2025-02-18	49.0800	51.730000	47.2100	51.1400	-0.545%	1,306,771	-5.886%
2025-02-14	51.8500	52.590000	51.0800	51.4200	-0.522%	699,281	-6.398%
2025-02-13	51.2100	52.280000	50.6000	51.6900	+1.933%	690,101	-6.887%
2025-02-12	50.5000	52.660000	50.0800	50.7100	-0.118%	1,043,557	-5.088%
2025-02-11	53.4700	53.640000	50.0000	50.7700	-5.386%	1,103,453	-5.200%
2025-02-10	53.0000	54.450000	53.0000	53.6600	+1.938%	560,919	-10.306%
2025-02-07	53.3400	54.110000	51.9500	52.6400	-1.681%	851,637	-8.568%
2025-02-06	52.7800	53.970000	52.3200	53.5400	+2.215%	716,818	-10.105%
2025-02-05	53.0000	54.170000	52.1700	52.3800	-1.652%	722,283	-8.114%
2025-02-04	52.8100	54.170000	52.8100	53.2600	+0.871%	666,713	-9.632%
2025-02-03	53.0150	53.285000	51.7500	52.8000	-2.132%	688,680	-8.845%
2025-01-31	55.6500	55.650000	53.7900	53.9500	-2.828%	547,994	-10.788%
2025-01-30	55.5100	56.260000	54.7500	55.5200	+1.019%	628,598	-13.311%
2025-01-29	52.5900	55.270000	52.4101	54.9600	+4.348%	652,930	-12.427%
2025-01-28	54.5600	54.730000	51.1801	52.6700	-2.589%	1,398,622	-8.620%
2025-01-27	55.8300	55.990000	53.5000	54.0700	-5.107%	1,335,371	-10.986%
2025-01-24	59.4500	61.670000	56.9600	56.9800	-3.046%	1,087,792	-15.532%
2025-01-23	58.7300	59.718700	58.1600	58.7700	+0.170%	822,246	-18.104%
2025-01-22	57.9000	59.860000	57.9000	58.6700	+2.088%	815,260	-17.965%
2025-01-21	56.7300	57.740000	55.7900	57.4700	+1.304%	678,478	-16.252%
2025-01-17	58.3200	58.570000	56.1800	56.7300	-2.743%	882,785	-15.160%
2025-01-16	59.5500	60.220000	58.2000	58.3300	-1.966%	701,537	-17.487%
2025-01-15	59.2600	59.950000	58.5200	59.5000	+1.208%	1,060,799	-19.109%
2025-01-14	56.9900	58.790000	56.5400	58.7900	+3.122%	712,406	-18.132%
2025-01-13	57.5900	58.110000	56.5201	57.0100	-1.452%	775,256	-15.576%
2025-01-10	58.6400	59.360000	56.0000	57.8500	+2.408%	868,019	-16.802%
2025-01-08	57.1600	57.295000	55.3600	56.4900	-1.757%	836,994	-14.799%
2025-01-07	55.6800	58.280000	55.4400	57.5000	+5.524%	1,079,633	-16.296%
2025-01-06	55.1700	55.766000	54.1100	54.4900	+0.591%	918,897	-11.672%
2025-01-03	55.9000	56.240000	52.8650	54.1700	-3.095%	1,212,544	-11.150%
2025-01-02	55.1700	57.285000	54.2700	55.9000	+3.308%	1,326,513	-13.900%
2024-12-31	54.0400	54.500000	53.3200	54.1100	+0.037%	236,818	-11.052%
2024-12-30	55.3000	55.999400	53.5747	54.0900	-0.148%	436,761	-11.019%
2024-12-27	54.1100	54.510000	53.3400	54.1700	+0.148%	273,185	-11.150%
2024-12-26	53.9700	54.339600	53.5900	54.0900	+0.167%	281,480	-11.019%
2024-12-24	54.0700	54.370000	53.2900	54.0000	+0.540%	152,250	-10.870%
2024-12-23	54.1200	54.620000	52.2100	53.7100	+0.280%	503,014	-10.389%
2024-12-20	53.4200	54.500000	52.7400	53.5600	-0.668%	700,002	-10.138%
2024-12-19	55.4500	56.270000	53.5000	53.9200	-1.803%	920,775	-10.738%
2024-12-18	58.5000	58.500000	54.6800	54.9100	-5.491%	973,137	-12.347%
2024-12-17	57.2800	58.100000	55.7000	58.1000	+0.172%	897,629	-17.160%
2024-12-16	58.0500	59.370000	57.4300	58.0000	+0.034%	785,745	-17.017%
2024-12-13	58.8000	59.310000	56.8600	57.9800	-0.736%	799,257	-16.989%
2024-12-12	57.9500	59.470000	57.8201	58.4100	+0.464%	1,566,374	-17.600%
2024-12-11	56.7600	58.240000	55.3300	58.1400	+4.212%	1,304,923	-17.217%
2024-12-10	57.5100	58.898500	55.7500	55.7900	-2.873%	1,538,229	-13.730%
2024-12-09	55.8500	58.170000	55.5851	57.4400	+3.738%	1,497,465	-16.208%
2024-12-06	55.5000	56.181400	53.5500	55.3700	-1.319%	1,352,095	-13.076%
2024-12-05	55.8800	57.210000	55.7000	56.1100	+1.154%	948,681	-14.222%
2024-12-04	56.4700	56.470000	54.3350	55.4700	-0.999%	1,599,850	-13.232%
2024-12-03	53.7000	56.580000	53.7000	56.0300	+5.181%	1,661,013	-14.100%
2024-12-02	54.2300	54.450000	53.1200	53.2700	+0.075%	855,432	-9.649%
2024-11-29	54.0300	54.480000	52.7300	53.2300	-0.262%	623,089	-9.581%
2024-11-27	54.5700	55.140000	53.3000	53.3700	-0.280%	808,217	-9.818%
2024-11-26	55.1200	56.100000	53.1900	53.5200	-3.498%	1,746,911	-10.071%
2024-11-25	56.7500	57.278200	54.9000	55.4600	-1.858%	2,451,978	-13.217%
2024-11-22	51.9000	56.640800	51.6300	56.5100	+9.156%	2,300,119	-14.829%
2024-11-21	51.3200	52.170000	50.4100	51.7700	+1.430%	1,351,645	-7.031%
2024-11-20	50.1450	51.683300	50.1101	51.0400	+2.326%	1,075,541	-5.701%
2024-11-19	49.2700	50.340000	49.2000	49.8800	-0.419%	785,513	-3.508%
2024-11-18	47.6400	50.352700	47.3800	50.0900	+5.209%	1,203,085	-3.913%
2024-11-15	49.2500	49.400000	47.2800	47.6100	-3.291%	602,693	+1.092%
2024-11-14	48.4100	49.610000	48.1550	49.2300	+3.013%	762,137	-2.234%
2024-11-13	47.7100	48.549400	47.2700	47.7900	+0.252%	626,133	+0.711%
2024-11-12	47.6000	48.070000	46.7350	47.6700	+0.740%	824,060	+0.965%
2024-11-11	47.3300	47.820000	46.4200	47.3200	-0.651%	844,698	+1.712%
2024-11-08	48.8000	49.602900	47.0200	47.6300	-1.915%	916,125	+1.050%
2024-11-07	50.1900	50.499900	48.4800	48.5600	-2.938%	1,338,494	-0.886%
2024-11-06	51.5400	51.730000	49.8400	50.0300	-0.557%	1,788,814	-3.798%
2024-11-05	50.0100	51.180000	49.9000	50.3100	-0.139%	604,962	-4.333%
2024-11-04	49.6600	51.210000	49.6600	50.3800	+2.066%	1,021,036	-4.466%
2024-11-01	50.6100	50.630000	49.0200	49.3600	-1.003%	963,870	-2.492%
2024-10-31	51.0100	51.010000	49.4200	49.8600	-1.657%	686,684	-3.470%
2024-10-30	51.0000	51.250000	49.6650	50.7000	+0.099%	658,195	-5.069%
2024-10-29	52.0400	52.189900	50.5700	50.6500	-2.746%	1,396,395	-4.975%
2024-10-28	50.8600	53.180000	50.7106	52.0800	-1.606%	2,042,550	-7.584%
2024-10-25	49.5000	54.000000	49.4304	52.9300	+8.419%	2,716,145	-9.069%
2024-10-24	48.0500	49.425000	47.3400	48.8200	+2.262%	1,009,795	-1.413%
2024-10-23	47.5500	47.970000	46.9400	47.7400	+0.147%	697,576	+0.817%
2024-10-22	48.3400	48.700000	47.1600	47.6700	-1.386%	751,842	+0.965%
2024-10-21	48.7500	49.240000	48.2000	48.3400	+0.290%	509,953	-0.434%
2024-10-18	49.5000	49.570000	47.9000	48.2000	-1.492%	500,062	-0.145%
2024-10-17	46.9100	49.260000	46.7472	48.9300	+4.328%	683,470	-1.635%
2024-10-16	48.0800	48.260000	46.7500	46.9000	-1.965%	583,585	+2.623%
2024-10-15	47.2600	48.290000	46.2964	47.8400	-1.705%	719,917	+0.606%
2024-10-14	49.0700	49.349900	48.2400	48.6700	-1.358%	358,153	-1.110%
2024-10-11	49.0000	49.890000	48.5200	49.3400	+0.632%	318,719	-2.452%
2024-10-10	49.4500	50.159900	48.8300	49.0300	-0.082%	711,188	-1.836%
2024-10-09	47.4700	49.740000	46.9201	49.0700	+2.829%	831,458	-1.916%
2024-10-08	47.1000	47.830000	46.2400	47.7200	-0.397%	531,031	+0.859%
2024-10-07	48.1800	48.610000	47.5200	47.9100	-1.359%	446,458	+0.459%
2024-10-04	49.5000	49.650000	47.5000	48.5700	-0.573%	903,589	-0.906%
2024-10-03	46.6600	48.930000	45.9700	48.8500	+6.846%	994,726	-1.474%
2024-10-02	46.5000	46.825000	45.1700	45.7200	+0.727%	906,536	+5.271%
2024-10-01	43.9900	45.748571	43.5100	45.3900	+2.739%	986,017	+6.037%
2024-09-30	45.5200	45.740000	43.2300	44.1800	-3.894%	1,146,302	+8.941%
2024-09-27	46.2500	46.590000	45.2600	45.9700	+1.055%	853,491	+4.699%
2024-09-26	46.5600	46.862000	44.7100	45.4900	-6.051%	2,330,969	+5.803%
2024-09-25	50.0800	50.320000	48.0300	48.4200	-3.411%	705,700	-0.599%
2024-09-24	49.6300	50.278100	48.5900	50.1300	+5.426%	1,115,707	-3.990%
2024-09-23	47.7800	49.600000	47.0200	47.5500	+0.316%	786,859	+1.220%
2024-09-20	47.5000	47.890000	46.5300	47.4000	-0.629%	706,724	+1.540%
2024-09-19	47.1400	47.870000	46.2000	47.7000	+1.619%	822,721	+0.901%
2024-09-18	47.4700	47.990000	45.9432	46.9400	-1.573%	746,617	+2.535%
2024-09-17	47.9100	47.910000	46.2050	47.6900	-0.230%	627,916	+0.923%
2024-09-16	47.3600	48.170000	47.1700	47.8000	+0.886%	396,184	+0.690%
2024-09-13	46.9600	47.970000	46.9600	47.3800	+1.587%	446,193	+1.583%
2024-09-12	46.3100	47.080000	45.7200	46.6400	+2.213%	409,539	+3.195%
2024-09-11	45.4300	46.600000	44.4901	45.6300	+0.198%	1,043,275	+5.479%
2024-09-10	47.5300	47.700000	44.8200	45.5400	-4.728%	1,083,322	+5.687%
2024-09-09	48.5600	48.934500	47.7300	47.8000	-0.458%	507,047	+0.690%
2024-09-06	48.5200	49.340000	47.2700	48.0200	-1.031%	907,616	+0.229%
2024-09-05	50.2300	50.355000	48.1700	48.5200	-2.039%	682,394	-0.804%
2024-09-04	50.1100	51.600000	49.3101	49.5300	+0.896%	1,231,475	-2.827%
2024-09-03	51.1000	51.100000	48.6500	49.0900	-5.832%	1,308,262	-1.956%
2024-08-30	51.7600	52.470000	51.2501	52.1300	+0.812%	656,449	-7.673%
2024-08-29	50.8100	52.010000	50.8100	51.7100	+1.731%	544,984	-6.923%
2024-08-28	50.9600	51.320000	50.3300	50.8300	-0.039%	432,067	-5.312%
2024-08-27	51.0000	51.490000	50.6000	50.8500	-0.954%	384,369	-5.349%
2024-08-26	51.5000	52.200000	50.9000	51.3400	+3.466%	1,061,070	-6.252%
2024-08-23	48.6300	49.950000	48.6300	49.6200	+2.839%	366,769	-3.003%
2024-08-22	48.6200	49.230000	48.0900	48.2500	-0.577%	354,946	-0.249%
2024-08-21	51.0000	51.000000	48.1000	48.5300	-2.784%	592,788	-0.824%
2024-08-20	50.0000	51.479900	49.5700	49.9200	+1.670%	1,450,725	-3.586%
2024-08-19	49.4900	50.190000	48.9200	49.1000	-1.346%	485,434	-1.976%
2024-08-16	49.4100	50.090000	49.1000	49.7700	+0.383%	441,782	-3.295%
2024-08-15	49.5200	50.500000	48.7500	49.5800	+0.711%	556,620	-2.925%
2024-08-14	48.8200	49.660000	48.3100	49.2300	+1.026%	581,013	-2.234%
2024-08-13	49.0000	49.230000	48.3243	48.7300	-0.062%	552,369	-1.231%
2024-08-12	46.0200	48.820000	45.9801	48.7600	+6.393%	1,045,147	-1.292%
2024-08-09	44.6400	46.440000	44.2800	45.8300	+2.966%	632,194	+5.019%
2024-08-08	43.6200	45.000000	43.2200	44.5100	+3.439%	443,208	+8.133%
2024-08-07	43.5000	43.500000	42.5200	43.0300	+1.606%	511,915	+11.852%
2024-08-06	41.0000	42.700000	40.8650	42.3500	+4.285%	449,665	+13.648%
2024-08-05	36.3000	40.700000	36.0100	40.6100	+1.171%	941,861	+18.518%
2024-08-02	41.8100	41.810000	39.5700	40.1400	-6.390%	808,267	+19.905%
2024-08-01	45.1000	45.140000	42.5500	42.8800	-4.838%	318,817	+12.243%
2024-07-31	43.3000	45.840000	42.9000	45.0600	+7.184%	806,355	+6.813%
2024-07-30	42.5800	43.600000	41.5500	42.0400	-3.111%	500,414	+14.486%
2024-07-29	44.6700	45.000000	43.1100	43.3900	-2.691%	426,499	+10.924%
2024-07-26	44.5800	45.310000	44.1400	44.5900	+0.768%	199,116	+7.939%
2024-07-25	44.8000	45.325000	43.1000	44.2500	-1.535%	491,821	+8.768%
2024-07-24	47.6000	47.840000	44.7801	44.9400	-5.170%	406,665	+7.098%
2024-07-23	47.4500	47.850000	47.0400	47.3900	-0.920%	237,621	+1.562%
2024-07-22	48.1300	48.290000	47.1700	47.8300	-0.768%	349,362	+0.627%
2024-07-19	48.3000	50.015000	47.9400	48.2000	+0.479%	1,194,808	-0.145%
2024-07-18	47.0500	48.220000	46.7000	47.9700	+2.369%	417,097	+0.334%
2024-07-17	47.6300	47.700000	46.1300	46.8600	-1.035%	436,941	+2.710%
2024-07-16	48.0000	48.669900	46.2201	47.3500	-1.189%	455,494	+1.647%
2024-07-15	48.3100	49.095000	47.2000	47.9200	-0.146%	472,483	+0.438%
2024-07-12	46.6700	48.090000	46.3000	47.9900	+2.390%	818,323	+0.292%
2024-07-11	46.7800	47.450000	46.1900	46.8700	+0.171%	765,936	+2.688%
2024-07-10	44.5000	46.790000	44.5000	46.7900	+5.099%	616,979	+2.864%
2024-07-09	45.4600	46.089900	44.0800	44.5200	-2.068%	655,080	+8.109%
2024-07-08	45.6400	46.410000	44.9400	45.4600	-0.829%	526,130	+5.873%
2024-07-05	46.1100	46.110000	44.8000	45.8400	+0.526%	462,021	+4.996%
2024-07-03	45.8000	46.099900	45.2900	45.6000	+0.176%	475,264	+5.548%
2024-07-02	44.1600	46.230000	44.1600	45.5200	+3.408%	805,900	+5.734%
2024-07-01	46.0300	46.090000	43.9472	44.0200	-3.210%	369,702	+9.337%
2024-06-28	46.2100	46.250000	45.0000	45.4800	-0.525%	279,259	+5.827%
2024-06-27	45.1700	45.840000	44.7300	45.7200	+1.330%	229,235	+5.271%
2024-06-26	45.9500	46.000000	43.8700	45.1200	-2.211%	459,775	+6.671%
2024-06-25	44.0000	46.347500	43.0658	46.1400	+5.270%	800,097	+4.313%
2024-06-24	42.5400	43.980000	42.5400	43.8300	+2.743%	494,751	+9.811%
2024-06-21	44.2200	44.220000	42.4500	42.6600	-1.976%	545,912	+12.822%
2024-06-20	42.9900	43.689100	42.7000	43.5200	+2.569%	400,395	+10.593%
2024-06-18	42.4200	43.170000	42.3722	42.4300	0.000%	233,483	+13.434%
2024-06-17	43.2000	43.840000	41.6000	42.4300	-2.706%	474,983	+13.434%
2024-06-14	44.2300	44.410000	43.0300	43.6100	-0.593%	662,791	+10.365%
2024-06-13	46.9500	46.950000	43.1700	43.8700	-0.386%	1,308,860	+9.711%
2024-06-12	44.1200	45.405000	43.2200	44.0400	+1.545%	1,382,675	+9.287%
2024-06-11	44.3800	44.380000	43.2300	43.3700	-2.298%	486,878	+10.975%
2024-06-10	42.7400	44.810000	42.4100	44.3900	+3.642%	490,254	+8.425%
2024-06-07	42.3000	43.579900	42.2800	42.8300	+0.967%	709,140	+12.375%
2024-06-06	42.3500	43.400000	41.7500	42.4200	-0.446%	442,361	+13.461%
2024-06-05	42.6500	43.810000	41.8101	42.6100	-0.884%	1,136,354	+12.955%
2024-06-04	46.0000	46.000000	42.0100	42.9900	-7.905%	1,402,981	+11.956%
2024-06-03	48.8200	48.839900	46.2800	46.6800	-3.653%	878,986	+3.106%
2024-05-31	48.9300	49.330000	48.1300	48.4500	-0.329%	425,146	-0.660%
2024-05-30	47.0000	49.280000	46.9950	48.6100	+4.202%	1,415,972	-0.987%
2024-05-29	45.7000	46.660000	45.1400	46.6500	+1.523%	302,019	+3.173%
2024-05-28	44.8000	46.299100	44.8000	45.9500	+3.678%	603,530	+4.744%
2024-05-24	45.7400	47.360000	44.0900	44.3200	-2.099%	1,036,814	+8.597%
2024-05-23	46.7000	47.070000	44.7200	45.2700	-2.013%	617,480	+6.318%
2024-05-22	48.6000	48.813600	45.8170	46.2000	-5.734%	888,180	+4.177%
2024-05-21	48.6000	49.580000	48.0500	49.0100	+0.885%	1,147,591	-1.796%
2024-05-20	47.7200	48.889900	47.5900	48.5800	+2.295%	569,615	-0.926%

.dark-mode .qHc1kS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHc1kS{ color: #333333; background-color: white; border: 2px solid #333333; }VISTVista Energy S.A.B. de C.V.stock NYSE ADR

VIST
Vista Energy S.A.B. de C.V.
stock NYSE ADR