Vista Energy SAB de CV (VIST)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.42 | 4.93072534637 | 49.08 | 56.85 | 47.21 | 1131537 | 53.06345157 | CS |
| 4 | -3.06 | -5.60850439883 | 54.56 | 56.85 | 47.21 | 882176 | 52.7923865 | CS |
| 12 | -2.2 | -4.09683426443 | 53.7 | 61.67 | 47.21 | 925508 | 55.20528365 | CS |
| 26 | -0.02 | -0.0388198757764 | 51.52 | 61.67 | 43.23 | 930553 | 52.07149276 | CS |
| 52 | 15.92 | 44.7442383361 | 35.58 | 61.67 | 35.3407 | 759497 | 48.94669872 | CS |
| 156 | 43.26 | 525 | 8.24 | 61.67 | 5.91 | 697346 | 29.15610517 | CS |
| 260 | 44.45 | 630.496453901 | 7.05 | 61.67 | 1.8 | 553968 | 22.91501261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 52.03 | -2.18 | -4.02 | 54.4 | 54.62 | 51.82 | 989913 |
| 1740181200 | 54.21 | -1.18 | -2.13 | 56.65 | 56.85 | 53.86 | 1048106 |
| 1740094800 | 55.39 | 2.4 | 4.53 | 53.75 | 55.6 | 53.14 | 1100711 |
| 1740008400 | 52.99 | 1.85 | 3.62 | 51.5 | 53.1199 | 50.9 | 1138138 |
| 1739922000 | 51.14 | -0.28 | -0.54 | 49.08 | 51.73 | 47.21 | 1380818 |
| 1739576400 | 51.42 | -0.27 | -0.52 | 51.85 | 52.59 | 51.08 | 701367 |
| 1739490000 | 51.69 | 0.98 | 1.93 | 51.21 | 52.28 | 50.6 | 694068 |
| 1739403600 | 50.71 | -0.06 | -0.12 | 50.5 | 52.66 | 50.08 | 1047996 |
| 1739317200 | 50.77 | -2.89 | -5.39 | 53.47 | 53.64 | 50 | 1106726 |
| 1739230800 | 53.66 | 1.02 | 1.94 | 53 | 54.45 | 53 | 568982 |
| 1738971600 | 52.64 | -0.9 | -1.68 | 53.34 | 54.11 | 51.95 | 892412 |
| 1738885200 | 53.54 | 1.16 | 2.21 | 52.78 | 53.97 | 52.32 | 723213 |
| 1738798800 | 52.38 | -0.88 | -1.65 | 53 | 54.17 | 52.17 | 722266 |
| 1738712400 | 53.26 | 0.46 | 0.87 | 53.33 | 54.17 | 52.81 | 668485 |
| 1738626000 | 52.8 | -1.15 | -2.13 | 53.015 | 53.285 | 51.75 | 711726 |
| 1738366800 | 53.95 | -1.57 | -2.83 | 55.07 | 55.33 | 53.79 | 540908 |
| 1738280400 | 55.52 | 0.56 | 1.02 | 55.51 | 56.26 | 54.75 | 628829 |
| 1738194000 | 54.96 | 2.29 | 4.35 | 52.59 | 55.27 | 52.4101 | 703655 |
| 1738107600 | 52.67 | -1.4 | -2.59 | 54.56 | 54.73 | 51.1801 | 1393022 |
| 1738021200 | 54.07 | -2.91 | -5.11 | 55.83 | 55.99 | 53.5 | 1323561 |
| 1737762000 | 56.98 | -1.69 | -2.88 | 59.45 | 61.67 | 56.96 | 1095481 |
| 1737675600 | 58.67 | 0 | 0.00 | 58.67 | 58.67 | 58.67 | 0 |
| 1737589200 | 58.67 | 1.2 | 2.09 | 57.9 | 59.86 | 57.9 | 776611 |
| 1737502800 | 57.47 | 0.74 | 1.30 | 56.64 | 57.74 | 55.79 | 736999 |
| 1737157200 | 56.73 | -1.6 | -2.74 | 58.32 | 58.57 | 56.18 | 905261 |
| 1737070800 | 58.33 | -1.17 | -1.97 | 59.55 | 60.22 | 58.205 | 702190 |
| 1736984400 | 59.5 | 0.71 | 1.21 | 59.26 | 59.95 | 58.52 | 1091309 |
| 1736898000 | 58.79 | 1.78 | 3.12 | 56.99 | 58.79 | 56.54 | 714291 |
| 1736811600 | 57.01 | -0.84 | -1.45 | 57.59 | 58.11 | 56.5201 | 796922 |
| 1736552400 | 57.85 | 1.36 | 2.41 | 58.64 | 59.36 | 56 | 871422 |
| 1736379600 | 56.49 | -1.01 | -1.76 | 57.16 | 57.295 | 55.36 | 838931 |
| 1736293200 | 57.5 | 3.01 | 5.52 | 55.68 | 58.28 | 55.44 | 1084709 |
| 1736206800 | 54.49 | 0.32 | 0.59 | 55.17 | 55.766 | 54.11 | 920465 |
| 1735947600 | 54.17 | -1.73 | -3.09 | 55.9 | 56.24 | 52.865 | 1214141 |
| 1735861200 | 55.9 | 1.79 | 3.31 | 54.92 | 57.285 | 54.27 | 1332083 |
| 1735688400 | 54.11 | 0.02 | 0.04 | 54.04 | 54.5 | 53.32 | 237857 |
| 1735602000 | 54.09 | -0.08 | -0.15 | 55.32 | 55.9994 | 53.5747 | 440140 |
| 1735342800 | 54.17 | 0.08 | 0.15 | 54.11 | 54.51 | 53.34 | 275014 |
| 1735256400 | 54.09 | 0.09 | 0.17 | 53.97 | 54.3396 | 53.59 | 283081 |
| 1735077840 | 54 | 0.29 | 0.54 | 54.07 | 54.37 | 53.29 | 152250 |
| 1734997200 | 53.71 | 0.15 | 0.28 | 54.12 | 54.62 | 52.21 | 504355 |
| 1734738000 | 53.56 | -0.36 | -0.67 | 53.42 | 54.5 | 52.74 | 707524 |
| 1734651600 | 53.92 | -0.99 | -1.80 | 55.27 | 56.27 | 53.5 | 921658 |
| 1734565200 | 54.91 | -3.19 | -5.49 | 58.5 | 58.5 | 54.68 | 974945 |
| 1734478800 | 58.1 | 0.1 | 0.17 | 57.28 | 58.1 | 55.7 | 931660 |
| 1734392400 | 58 | 0.02 | 0.03 | 58.05 | 59.37 | 57.43 | 811376 |
| 1734133200 | 57.98 | -0.43 | -0.74 | 58.8 | 59.31 | 56.86 | 801465 |
| 1734046800 | 58.41 | 0.27 | 0.46 | 57.95 | 59.47 | 57.8201 | 1569088 |
| 1733960400 | 58.14 | 2.35 | 4.21 | 56.76 | 58.24 | 55.33 | 1307918 |
| 1733874000 | 55.79 | -1.65 | -2.87 | 57.51 | 58.8985 | 55.75 | 1540619 |
| 1733787600 | 57.44 | 2.07 | 3.74 | 55.85 | 58.17 | 55.5851 | 1499064 |
| 1733528400 | 55.37 | -0.74 | -1.32 | 55.5 | 56.1814 | 53.55 | 1354794 |
| 1733442000 | 56.11 | 0.64 | 1.15 | 55.88 | 57.21 | 55.7 | 1210164 |
| 1733355600 | 55.47 | -0.56 | -1.00 | 56.47 | 56.51 | 54.335 | 1624617 |
| 1733269200 | 56.03 | 2.76 | 5.18 | 53.7 | 56.58 | 53.7 | 1664100 |
| 1733182800 | 53.27 | 0.04 | 0.08 | 54.3 | 54.45 | 53.12 | 859701 |
| 1732917840 | 53.23 | -0.14 | -0.26 | 54.03 | 54.48 | 52.73 | 623089 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 811234 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 55.12 | 56.1 | 53.19 | 1748563 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.75 | 57.174 | 54.9 | 2497084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
