-
5 DAY PERFORMANCE
+11.43% -
1 MONTH PERFORMANCE
+11.29% -
3 MONTH PERFORMANCE
+9.95% -
6 MONTH PERFORMANCE
+14.83% -
YEAR-TO-DATE PERFORMANCE
+79.77% -
1 YEAR PERFORMANCE
+82.30%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $51.90 | $53.20 (2.5%) | $53.36 | $51.63 | 286,416 | |
| 11/21/2024 | $51.32 | $51.77 (0.88%) | $52.17 | $50.41 | 1.17 M | $4.96 B |
| 11/20/2024 | $50.15 | $51.04 (1.77%) | $51.68 | $50.11 | 1.08 M | $4.89 B |
| 11/19/2024 | $49.27 | $49.88 (1.24%) | $50.34 | $49.20 | 617,948 | $4.78 B |
| 11/18/2024 | $47.64 | $50.09 (5.14%) | $50.35 | $47.38 | 1.20 M | $4.80 B |
| 11/15/2024 | $49.25 | $47.61 (-3.33%) | $49.40 | $47.28 | 603,812 | $4.56 B |
| 11/14/2024 | $48.41 | $49.23 (1.69%) | $49.61 | $48.16 | 762,955 | $4.71 B |
| 11/13/2024 | $47.71 | $47.79 (0.17%) | $48.55 | $47.27 | 627,360 | $4.58 B |
| 11/12/2024 | $47.60 | $47.67 (0.15%) | $48.07 | $46.74 | 825,730 | $4.56 B |
| 11/11/2024 | $47.33 | $47.32 (-0.02%) | $47.82 | $46.42 | 847,195 | $4.53 B |
| 11/08/2024 | $48.80 | $47.63 (-2.4%) | $49.60 | $47.02 | 918,400 | $4.56 B |
| 11/07/2024 | $50.19 | $48.56 (-3.25%) | $50.50 | $48.48 | 1.34 M | $4.65 B |
| 11/06/2024 | $51.54 | $50.03 (-2.93%) | $51.73 | $49.84 | 1.79 M | $4.79 B |
| 11/05/2024 | $50.01 | $50.31 (0.6%) | $51.18 | $49.90 | 605,742 | $4.82 B |
| 11/04/2024 | $49.66 | $50.38 (1.45%) | $51.21 | $49.66 | 1.02 M | $4.82 B |
| 11/01/2024 | $50.61 | $49.36 (-2.47%) | $50.63 | $49.02 | 966,210 | $4.73 B |
| 10/31/2024 | $51.01 | $49.86 (-2.25%) | $51.01 | $49.42 | 689,800 | $4.77 B |
| 10/30/2024 | $51.00 | $50.70 (-0.59%) | $51.25 | $49.67 | 660,927 | $4.85 B |
| 10/29/2024 | $52.04 | $50.65 (-2.67%) | $52.19 | $50.57 | 1.40 M | $4.85 B |
| 10/28/2024 | $50.86 | $52.08 (2.4%) | $53.18 | $50.71 | 2.05 M | $4.99 B |
| 10/25/2024 | $49.50 | $52.93 (6.93%) | $54.00 | $49.43 | 2.72 M | $5.07 B |
| 10/24/2024 | $48.05 | $48.82 (1.6%) | $49.43 | $47.34 | 1.01 M | $4.67 B |
| 10/23/2024 | $47.55 | $47.74 (0.4%) | $47.97 | $46.94 | 699,021 | $4.57 B |
| 10/22/2024 | $48.34 | $47.67 (-1.39%) | $48.70 | $47.16 | 754,539 | $4.56 B |
| 10/21/2024 | $48.75 | $48.34 (-0.84%) | $49.24 | $48.20 | 511,708 | $4.63 B |
| 10/18/2024 | $49.50 | $48.20 (-2.63%) | $49.57 | $47.90 | 501,360 | $4.66 B |
| 10/17/2024 | $46.91 | $48.93 (4.31%) | $49.26 | $46.75 | 683,638 | $4.73 B |
| 10/16/2024 | $48.08 | $46.90 (-2.45%) | $48.26 | $46.75 | 584,000 | $4.53 B |
| 10/15/2024 | $47.26 | $47.84 (1.23%) | $48.29 | $46.30 | 719,917 | $4.63 B |
| 10/14/2024 | $49.07 | $48.67 (-0.82%) | $49.35 | $48.24 | 360,100 | $4.71 B |
| 10/11/2024 | $49.00 | $49.34 (0.69%) | $49.89 | $48.52 | 321,205 | $4.77 B |
| 10/10/2024 | $49.45 | $49.03 (-0.85%) | $50.16 | $48.83 | 712,874 | $4.74 B |
| 10/09/2024 | $47.47 | $49.07 (3.37%) | $49.74 | $46.92 | 833,122 | $4.74 B |
| 10/08/2024 | $47.10 | $47.72 (1.32%) | $47.83 | $46.24 | 531,031 | $4.61 B |
| 10/07/2024 | $48.18 | $47.91 (-0.56%) | $48.61 | $47.52 | 446,623 | $4.63 B |
| 10/04/2024 | $49.50 | $48.57 (-1.88%) | $49.65 | $47.50 | 904,200 | $4.70 B |
| 10/03/2024 | $46.66 | $48.85 (4.69%) | $48.93 | $45.97 | 995,700 | $4.72 B |
| 10/02/2024 | $46.50 | $45.72 (-1.68%) | $46.83 | $45.17 | 907,578 | $4.42 B |
| 10/01/2024 | $43.99 | $45.39 (3.18%) | $45.75 | $43.51 | 987,000 | $4.39 B |
| 09/30/2024 | $45.52 | $44.18 (-2.94%) | $45.74 | $43.23 | 1.15 M | $4.27 B |
| 09/27/2024 | $46.25 | $45.97 (-0.61%) | $46.59 | $45.26 | 853,500 | $4.44 B |
| 09/26/2024 | $46.56 | $45.49 (-2.3%) | $46.86 | $44.71 | 2.33 M | $4.40 B |
| 09/25/2024 | $50.08 | $48.42 (-3.31%) | $50.32 | $48.03 | 706,600 | $4.68 B |
| 09/24/2024 | $49.63 | $50.13 (1.01%) | $50.28 | $48.59 | 1.12 M | $4.85 B |
| 09/23/2024 | $47.78 | $47.55 (-0.48%) | $49.60 | $47.02 | 787,943 | $4.60 B |
| 09/20/2024 | $47.50 | $47.40 (-0.21%) | $47.89 | $46.53 | 709,600 | $4.58 B |
| 09/19/2024 | $47.14 | $47.70 (1.19%) | $47.87 | $46.20 | 823,781 | $4.61 B |
| 09/18/2024 | $47.47 | $46.94 (-1.12%) | $47.99 | $45.94 | 753,208 | $4.54 B |
| 09/17/2024 | $47.91 | $47.69 (-0.46%) | $47.91 | $46.21 | 627,916 | $4.61 B |
| 09/16/2024 | $47.36 | $47.80 (0.93%) | $48.17 | $47.17 | 396,627 | $4.62 B |
| 09/13/2024 | $46.96 | $47.38 (0.89%) | $47.97 | $46.96 | 452,816 | $4.58 B |
| 09/12/2024 | $46.31 | $46.64 (0.71%) | $47.08 | $45.72 | 410,233 | $4.51 B |
| 09/11/2024 | $45.43 | $45.63 (0.44%) | $46.60 | $44.49 | 1.05 M | $4.41 B |
| 09/10/2024 | $47.53 | $45.54 (-4.19%) | $47.70 | $44.82 | 1.09 M | $4.40 B |
| 09/09/2024 | $48.56 | $47.80 (-1.57%) | $48.93 | $47.73 | 508,185 | $4.62 B |
| 09/06/2024 | $48.52 | $48.02 (-1.03%) | $49.34 | $47.27 | 909,329 | $4.64 B |
| 09/05/2024 | $50.23 | $48.52 (-3.4%) | $50.36 | $48.17 | 682,400 | $4.69 B |
| 09/04/2024 | $50.11 | $49.53 (-1.16%) | $51.60 | $49.31 | 1.23 M | $4.79 B |
| 09/03/2024 | $51.10 | $49.09 (-3.93%) | $51.10 | $48.65 | 1.31 M | $4.75 B |
| 08/30/2024 | $51.76 | $52.13 (0.71%) | $52.47 | $51.25 | 657,167 | $5.04 B |
| 08/29/2024 | $50.81 | $51.71 (1.77%) | $52.01 | $50.81 | 545,762 | $5.00 B |
| 08/28/2024 | $50.96 | $50.83 (-0.26%) | $51.32 | $50.33 | 432,067 | $4.91 B |
| 08/27/2024 | $51.00 | $50.85 (-0.29%) | $51.49 | $50.60 | 385,368 | $4.92 B |
| 08/26/2024 | $51.50 | $51.34 (-0.31%) | $52.20 | $50.90 | 1.06 M | $4.96 B |
| 08/23/2024 | $48.63 | $49.62 (2.04%) | $49.95 | $48.63 | 373,622 | $4.80 B |
| 08/22/2024 | $48.62 | $48.25 (-0.76%) | $49.23 | $48.09 | 354,946 | $4.67 B |