Vista Energy SAB de CV (VIST)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -0.800692490803 | 46.21 | 46.25 | 43.9472 | 483026 | 45.24599326 | CS |
| 4 | 3.42 | 8.06223479491 | 42.42 | 46.95 | 41.6 | 589956 | 44.14854276 | CS |
| 12 | 2.69 | 6.23406720742 | 43.15 | 49.58 | 40.11 | 607783 | 44.73740714 | CS |
| 26 | 16.02 | 53.722334004 | 29.82 | 49.58 | 28.82 | 551888 | 40.81464783 | CS |
| 52 | 21.64 | 89.4214876033 | 24.2 | 49.58 | 23.05 | 619569 | 33.63583283 | CS |
| 156 | 41.79 | 1031.85185185 | 4.05 | 49.58 | 3.38 | 618953 | 18.75534328 | CS |
| 260 | 37.59 | 455.636363636 | 8.25 | 49.58 | 1.8 | 471722 | 15.6505858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 45.84 | 0.24 | 0.53 | 46.11 | 46.11 | 44.8 | 463235 |
| 1720040640 | 45.6 | 0.08 | 0.18 | 45.8 | 46.0999 | 45.29 | 475264 |
| 1719960000 | 45.52 | 1.5 | 3.41 | 44.16 | 46.23 | 44.16 | 806740 |
| 1719873600 | 44.02 | -1.46 | -3.21 | 46.03 | 46.09 | 43.9472 | 370840 |
| 1719614400 | 45.48 | -0.24 | -0.52 | 46.21 | 46.25 | 45 | 279259 |
| 1719528000 | 45.72 | 0.6 | 1.33 | 45.17 | 45.84 | 44.73 | 229455 |
| 1719441600 | 45.12 | -1.02 | -2.21 | 45.95 | 46 | 43.87 | 461335 |
| 1719355200 | 46.14 | 2.31 | 5.27 | 44 | 46.3475 | 43.0658 | 802146 |
| 1719268800 | 43.83 | 1.17 | 2.74 | 42.54 | 43.98 | 42.54 | 494748 |
| 1719009600 | 42.66 | -0.86 | -1.98 | 44.22 | 44.22 | 42.45 | 561614 |
| 1718923200 | 43.52 | 1.09 | 2.57 | 42.99 | 43.6891 | 42.7 | 401665 |
| 1718750400 | 42.43 | 0 | 0.00 | 42.42 | 43.17 | 42.3722 | 234620 |
| 1718664000 | 42.43 | -1.18 | -2.71 | 43.2 | 43.84 | 41.6 | 474952 |
| 1718404800 | 43.61 | -0.26 | -0.59 | 44.23 | 44.41 | 43.03 | 662790 |
| 1718318400 | 43.87 | -0.17 | -0.39 | 46.95 | 46.95 | 43.17 | 1308787 |
| 1718232000 | 44.04 | 0.67 | 1.54 | 43.7 | 45.405 | 43.22 | 1373112 |
| 1718145600 | 43.37 | -1.02 | -2.30 | 44.38 | 44.38 | 43.23 | 487520 |
| 1718059200 | 44.39 | 1.56 | 3.64 | 42.74 | 44.81 | 42.41 | 489629 |
| 1717800000 | 42.83 | 0.41 | 0.97 | 42.42 | 43.5799 | 42.28 | 704739 |
| 1717713600 | 42.42 | -0.19 | -0.45 | 42.35 | 43.4 | 41.75 | 441115 |
| 1717627200 | 42.61 | -0.38 | -0.88 | 42.65 | 43.81 | 41.8101 | 1136354 |
| 1717540800 | 42.99 | -3.69 | -7.90 | 46.01 | 46.01 | 42.01 | 1402445 |
| 1717454400 | 46.68 | -1.77 | -3.65 | 48.82 | 48.8399 | 46.28 | 884744 |
| 1717195200 | 48.45 | -0.16 | -0.33 | 48.93 | 49.33 | 48.13 | 426463 |
| 1717108800 | 48.61 | 1.96 | 4.20 | 47 | 49.28 | 46.995 | 1471707 |
| 1717022400 | 46.65 | 0.7 | 1.52 | 45.7 | 46.66 | 45.14 | 301593 |
| 1716936000 | 45.95 | 1.63 | 3.68 | 45 | 46.2991 | 44.855 | 508074 |
| 1716590400 | 44.32 | -0.95 | -2.10 | 45.65 | 47.36 | 44.09 | 1036790 |
| 1716504000 | 45.27 | -0.93 | -2.01 | 46.7 | 47.07 | 44.72 | 605175 |
| 1716417600 | 46.2 | -2.81 | -5.73 | 48.6 | 48.8136 | 45.817 | 888297 |
| 1716331200 | 49.01 | 0.43 | 0.89 | 48.6 | 49.58 | 48.05 | 1147591 |
| 1716244800 | 48.58 | 1.09 | 2.30 | 48.32 | 48.8899 | 47.59 | 569615 |
| 1715985600 | 47.49 | 0.02 | 0.04 | 47.19 | 47.99 | 47.1001 | 332345 |
| 1715899200 | 47.47 | -0.14 | -0.29 | 47.89 | 47.91 | 46.75 | 461522 |
| 1715812800 | 47.61 | 1.06 | 2.28 | 46.55 | 48.295 | 45.9223 | 964901 |
| 1715726400 | 46.55 | 1.55 | 3.44 | 44.65 | 46.72 | 43.83 | 674063 |
| 1715640000 | 45 | -0.35 | -0.77 | 45.72 | 46.4 | 44.56 | 447163 |
| 1715380800 | 45.35 | -0.89 | -1.92 | 46.47 | 46.63 | 45.21 | 311339 |
| 1715294400 | 46.24 | 0.12 | 0.26 | 46.2 | 46.43 | 45.43 | 373534 |
| 1715208000 | 46.12 | -0.41 | -0.88 | 46.53 | 47.25 | 45.945 | 464222 |
| 1715121600 | 46.53 | 0.85 | 1.86 | 46.2 | 46.98 | 45.87 | 537788 |
| 1715035200 | 45.68 | 2.48 | 5.74 | 43.3 | 46.08 | 43.3 | 646130 |
| 1714776000 | 43.2 | 0.73 | 1.72 | 43 | 43.57 | 42.6713 | 266502 |
| 1714689600 | 42.47 | -0.34 | -0.79 | 43.39 | 43.66 | 42.42 | 418846 |
| 1714603200 | 42.81 | -0.34 | -0.79 | 42.81 | 43.4199 | 42.34 | 349015 |
| 1714516800 | 43.15 | -0.41 | -0.94 | 43.53 | 44.8 | 43 | 804237 |
| 1714430400 | 43.56 | 0.52 | 1.21 | 43.08 | 43.75 | 42.6 | 394806 |
| 1714171200 | 43.04 | 0.31 | 0.73 | 43.23 | 44.12 | 42.94 | 630701 |
| 1714084800 | 42.73 | -0.66 | -1.52 | 40.8 | 43.33 | 40.11 | 928950 |
| 1713998400 | 43.39 | -0.78 | -1.77 | 44.47 | 44.7 | 43.11 | 551806 |
| 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 | 41.2611 | 42.68 | 41.12 | 448458 |
| 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 | 43.2 | 43.6793 | 43 | 445273 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
