Vista Energy S.A.B. de C....

51.92
-2.15 (-3.98%)
At close: Jan 28, 2025, 1:55 PM

VIST Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 55.83 55.99 53.50 54.07 -2.91 -5.11% 1,338,307
Jan 24, 2025 59.45 61.67 56.96 56.98 -1.79 -3.05% 1,097,731
Jan 23, 2025 58.73 59.72 58.16 58.77 0.10 0.17% 853,120
Jan 22, 2025 57.90 59.86 57.90 58.67 1.20 2.09% 817,157
Jan 21, 2025 56.73 57.74 55.79 57.47 0.74 1.30% 759,400
Jan 17, 2025 58.32 58.57 56.18 56.73 -1.60 -2.74% 905,500
Jan 16, 2025 59.55 60.22 58.20 58.33 -1.17 -1.97% 702,513
Jan 15, 2025 59.26 59.95 58.52 59.50 0.71 1.21% 1,091,500
Jan 14, 2025 56.99 58.79 56.54 58.79 1.78 3.12% 714,390
Jan 13, 2025 57.59 58.11 56.52 57.01 -0.84 -1.45% 796,931
Jan 10, 2025 58.64 59.36 56.00 57.85 1.36 2.41% 871,533
Jan 8, 2025 57.16 57.30 55.36 56.49 -1.01 -1.76% 839,034
Jan 7, 2025 55.68 58.28 55.44 57.50 3.01 5.52% 1,084,780
Jan 6, 2025 55.17 55.77 54.11 54.49 0.32 0.59% 921,062
Jan 3, 2025 55.90 56.24 52.87 54.17 -1.73 -3.09% 1,214,162
Jan 2, 2025 55.17 57.29 54.27 55.90 1.79 3.31% 1,332,275
Dec 31, 2024 54.04 54.50 53.32 54.11 0.02 0.04% 237,986
Dec 30, 2024 55.30 56.00 53.57 54.09 -0.08 -0.15% 440,161
Dec 27, 2024 54.11 54.51 53.34 54.17 0.08 0.15% 275,114
Dec 26, 2024 53.97 54.34 53.59 54.09 0.09 0.17% 283,100
Dec 24, 2024 54.07 54.37 53.29 54.00 0.29 0.54% 152,300
Dec 23, 2024 54.12 54.62 52.21 53.71 0.15 0.28% 504,364
Dec 20, 2024 53.42 54.50 52.74 53.56 -0.36 -0.67% 707,525
Dec 19, 2024 55.45 56.27 53.50 53.92 -0.99 -1.80% 921,748
Dec 18, 2024 58.50 58.50 54.68 54.91 -3.19 -5.49% 975,218
Dec 17, 2024 57.28 58.10 55.70 58.10 0.10 0.17% 931,700
Dec 16, 2024 58.05 59.37 57.43 58.00 0.02 0.03% 811,517
Dec 13, 2024 58.80 59.31 56.86 57.98 -0.43 -0.74% 801,500
Dec 12, 2024 57.95 59.47 57.82 58.41 0.27 0.46% 1,569,100
Dec 11, 2024 56.76 58.24 55.33 58.14 2.35 4.21% 1,308,220
Dec 10, 2024 57.51 58.90 55.75 55.79 -1.65 -2.87% 1,509,710
Dec 9, 2024 55.85 58.17 55.59 57.44 2.07 3.74% 1,499,079
Dec 6, 2024 55.50 56.18 53.55 55.37 -0.74 -1.32% 1,355,206
Dec 5, 2024 55.88 57.21 55.70 56.11 0.64 1.15% 1,026,500
Dec 4, 2024 56.47 56.47 54.34 55.47 -0.56 -1.00% 1,624,619
Dec 3, 2024 53.70 56.58 53.70 56.03 2.76 5.18% 1,664,315
Dec 2, 2024 54.23 54.45 53.12 53.27 0.04 0.08% 859,715
Nov 29, 2024 54.03 54.48 52.73 53.23 -0.14 -0.26% 623,100
Nov 27, 2024 54.57 55.14 53.30 53.37 -0.15 -0.28% 811,238
Nov 26, 2024 55.12 56.10 53.19 53.52 -1.94 -3.50% 1,748,623
Nov 25, 2024 56.75 57.28 54.90 55.46 -1.05 -1.86% 2,507,500
Nov 22, 2024 51.90 56.64 51.63 56.51 4.74 9.16% 2,304,287
Nov 21, 2024 51.32 52.17 50.41 51.77 0.73 1.43% 1,354,514
Nov 20, 2024 50.15 51.68 50.11 51.04 1.16 2.33% 1,076,552
Nov 19, 2024 49.27 50.34 49.20 49.88 -0.21 -0.42% 617,948
Nov 18, 2024 47.64 50.35 47.38 50.09 2.48 5.21% 1,204,085
Nov 15, 2024 49.25 49.40 47.28 47.61 -1.62 -3.29% 603,812
Nov 14, 2024 48.41 49.61 48.16 49.23 1.44 3.01% 762,955
Nov 13, 2024 47.71 48.55 47.27 47.79 0.12 0.25% 627,360
Nov 12, 2024 47.60 48.07 46.74 47.67 0.35 0.74% 825,730

Create Price Alert on VIST

Your price alert will notify you when the stock price is above 51.92.

Add to Watchlist