Vista Energy, S.A.B. de C.V. (VIST)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.35

-0.89

(-1.92%)

Al cierre: 04:00PM EDT

46.85

+1.50

(+3.31%)

Fuera de horario:

07:45PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	46.47	46.63	45.21	45.35	45.35	311,300
09 may 2024	46.12	46.43	45.43	46.24	46.24	373,500
08 may 2024	46.53	47.25	45.94	46.12	46.12	464,200
07 may 2024	46.20	46.98	45.87	46.53	46.53	538,300
06 may 2024	43.30	46.08	43.30	45.68	45.68	646,400
03 may 2024	43.00	43.57	42.67	43.20	43.20	266,500
02 may 2024	43.39	43.66	42.42	42.47	42.47	418,800
01 may 2024	42.81	43.42	42.34	42.81	42.81	349,000
30 abr 2024	43.53	44.80	43.00	43.15	43.15	804,500
29 abr 2024	43.08	43.64	42.60	43.56	43.56	394,800
26 abr 2024	43.23	44.12	42.94	43.04	43.04	630,700
25 abr 2024	41.48	43.33	40.11	42.73	42.73	933,600
24 abr 2024	44.47	44.70	43.11	43.39	43.39	552,900
23 abr 2024	43.50	44.52	43.00	44.17	44.17	428,100
22 abr 2024	41.89	44.00	41.81	43.56	43.56	637,000
19 abr 2024	41.01	42.22	40.99	41.93	41.93	303,900
18 abr 2024	41.29	41.87	40.93	41.31	41.31	405,100
17 abr 2024	41.74	42.65	41.22	41.31	41.31	348,700
16 abr 2024	41.30	42.68	41.00	42.18	42.18	487,600
15 abr 2024	43.93	44.24	41.49	41.67	41.67	599,600
12 abr 2024	43.15	43.87	43.04	43.24	43.24	472,200
11 abr 2024	43.75	43.93	42.83	43.34	43.34	539,200
10 abr 2024	43.08	43.68	43.00	43.38	43.38	449,000
09 abr 2024	42.95	44.25	42.04	43.10	43.10	399,200
08 abr 2024	42.46	43.94	42.21	43.80	43.80	1,081,200
05 abr 2024	41.50	42.74	41.23	42.46	42.46	628,500
04 abr 2024	42.12	42.22	41.27	41.30	41.30	1,401,500
03 abr 2024	41.50	42.50	41.32	41.92	41.92	443,700
02 abr 2024	41.60	41.78	40.57	41.47	41.47	305,400
01 abr 2024	41.40	41.66	40.67	41.31	41.31	196,400
28 mar 2024	41.80	42.35	41.12	41.38	41.38	287,700
27 mar 2024	41.91	42.59	41.57	42.24	42.24	427,400
26 mar 2024	42.55	42.90	41.84	41.97	41.97	357,100
25 mar 2024	43.29	43.87	42.34	42.55	42.55	440,500
22 mar 2024	43.34	43.99	43.00	43.46	43.46	434,800
21 mar 2024	43.31	43.50	42.46	43.27	43.27	572,700
20 mar 2024	42.89	43.03	42.11	42.99	42.99	620,700
19 mar 2024	42.00	43.61	41.18	42.55	42.55	811,900
18 mar 2024	43.81	43.90	40.18	41.86	41.86	1,176,600
15 mar 2024	38.99	40.80	38.97	40.75	40.75	638,000
14 mar 2024	40.00	40.86	39.28	39.33	39.33	801,200
13 mar 2024	39.10	39.79	38.97	39.75	39.75	681,400
12 mar 2024	36.74	38.84	36.64	38.58	38.58	795,300
11 mar 2024	36.41	37.07	35.54	36.70	36.70	563,400
08 mar 2024	36.38	36.81	35.90	36.59	36.59	264,000
07 mar 2024	37.41	37.63	36.23	36.50	36.50	560,000
06 mar 2024	37.06	37.99	36.84	37.66	37.66	605,100
05 mar 2024	36.44	37.37	36.31	36.58	36.58	409,700
04 mar 2024	37.99	38.22	36.43	36.60	36.60	444,800
01 mar 2024	37.28	37.86	36.89	37.53	37.53	522,700
29 feb 2024	36.34	37.19	36.22	36.80	36.80	425,000
28 feb 2024	35.50	36.30	35.34	36.06	36.06	671,000
27 feb 2024	35.84	36.23	35.40	35.61	35.61	393,900
26 feb 2024	35.58	36.46	35.58	35.87	35.87	320,400
23 feb 2024	36.25	36.30	35.18	35.69	35.69	421,700
22 feb 2024	36.03	37.47	36.03	36.13	36.13	845,200
21 feb 2024	35.40	36.10	34.50	36.03	36.03	816,700
20 feb 2024	34.02	35.14	34.02	34.85	34.85	1,031,900
16 feb 2024	32.98	34.31	32.64	33.61	33.61	699,600
15 feb 2024	31.94	32.97	31.92	32.97	32.97	442,800
14 feb 2024	31.21	31.99	30.96	31.90	31.90	469,800
13 feb 2024	30.60	31.04	30.46	30.80	30.80	177,400
12 feb 2024	30.95	31.38	30.61	30.80	30.80	222,800
09 feb 2024	31.50	31.90	30.89	30.93	30.93	536,500
08 feb 2024	32.20	32.55	31.12	31.43	31.43	416,500
07 feb 2024	31.88	32.61	31.63	32.24	32.24	247,700
06 feb 2024	31.53	32.35	31.39	31.95	31.95	553,700
05 feb 2024	32.17	32.46	31.17	31.43	31.43	303,900
02 feb 2024	32.87	33.10	32.21	32.22	32.22	218,200
01 feb 2024	32.99	33.36	32.45	32.89	32.89	241,800
31 ene 2024	32.99	33.32	32.45	32.76	32.76	304,900
30 ene 2024	32.78	33.26	32.45	32.94	32.94	304,200
29 ene 2024	32.89	33.26	32.33	33.05	33.05	380,500
26 ene 2024	32.97	33.30	32.70	33.18	33.18	269,600
25 ene 2024	32.70	33.12	32.29	32.91	32.91	296,900
24 ene 2024	31.93	32.60	31.55	32.17	32.17	652,500
23 ene 2024	31.44	31.91	31.16	31.75	31.75	442,100
22 ene 2024	31.48	32.08	31.24	31.59	31.59	456,000
19 ene 2024	31.15	31.86	30.90	31.56	31.56	303,700
18 ene 2024	31.25	31.26	30.84	31.06	31.06	203,100
17 ene 2024	30.10	31.29	30.02	31.07	31.07	414,300
16 ene 2024	30.90	31.35	30.04	30.54	30.54	669,400
12 ene 2024	29.97	30.92	29.96	30.90	30.90	435,900
11 ene 2024	29.53	29.84	29.07	29.67	29.67	342,000
10 ene 2024	29.58	29.72	29.16	29.31	29.31	376,100
09 ene 2024	30.56	31.17	29.33	29.48	29.48	519,600
08 ene 2024	29.30	30.44	28.82	30.43	30.43	490,600
05 ene 2024	29.82	30.06	29.36	29.79	29.79	658,500
04 ene 2024	30.16	30.52	29.29	29.48	29.48	278,100
03 ene 2024	28.70	30.45	28.64	30.12	30.12	654,300
02 ene 2024	29.65	29.96	28.43	28.51	28.51	331,300
29 dic 2023	29.20	29.69	28.85	29.51	29.51	283,600
28 dic 2023	29.55	29.86	29.19	29.20	29.20	252,800
27 dic 2023	29.90	30.35	29.66	29.87	29.87	406,900
26 dic 2023	30.01	30.75	29.88	29.90	29.90	344,900
22 dic 2023	30.18	30.54	29.55	29.84	29.84	406,500
21 dic 2023	31.37	32.25	30.06	30.08	30.08	678,500
20 dic 2023	31.04	31.24	30.52	31.13	31.13	702,500
19 dic 2023	30.24	31.20	30.06	30.97	30.97	625,800
18 dic 2023	29.04	30.84	29.04	30.44	30.44	844,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Vista Energy, S.A.B. de C.V. (VIST)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)