5 DAY PERFORMANCE
+0.82%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
+18.71%
6 MONTH PERFORMANCE
+19.68%
YEAR-TO-DATE PERFORMANCE
+82.99%
1 YEAR PERFORMANCE
+80.60%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $54.07 | $54.00 (-0.13%) | $54.37 | $53.29 | 152,220 | $5.17 B |
| 12/23/2024 | $54.12 | $53.71 (-0.76%) | $54.62 | $52.21 | 504,364 | $5.14 B |
| 12/20/2024 | $53.42 | $53.56 (0.26%) | $54.50 | $52.74 | 707,525 | $5.13 B |
| 12/19/2024 | $55.45 | $53.92 (-2.76%) | $56.27 | $53.50 | 921,748 | $5.16 B |
| 12/18/2024 | $58.50 | $54.91 (-6.14%) | $58.50 | $54.68 | 975,218 | $5.26 B |
| 12/17/2024 | $57.28 | $58.10 (1.43%) | $58.10 | $55.70 | 931,700 | $5.56 B |
| 12/16/2024 | $58.05 | $58.00 (-0.09%) | $59.37 | $57.43 | 811,517 | $5.55 B |
| 12/13/2024 | $58.80 | $57.98 (-1.39%) | $59.31 | $56.86 | 801,500 | $5.55 B |
| 12/12/2024 | $57.95 | $58.41 (0.79%) | $59.47 | $57.82 | 1.57 M | $5.59 B |
| 12/11/2024 | $56.76 | $58.14 (2.43%) | $58.24 | $55.33 | 1.31 M | $5.57 B |
| 12/10/2024 | $57.51 | $55.79 (-2.99%) | $58.90 | $55.75 | 1.51 M | $5.34 B |
| 12/09/2024 | $55.85 | $57.44 (2.85%) | $58.17 | $55.59 | 1.50 M | $5.50 B |
| 12/06/2024 | $55.50 | $55.37 (-0.23%) | $56.18 | $53.55 | 1.36 M | $5.30 B |
| 12/05/2024 | $55.88 | $56.11 (0.41%) | $57.21 | $55.70 | 1.03 M | $5.37 B |
| 12/04/2024 | $56.47 | $55.47 (-1.77%) | $56.47 | $54.34 | 1.62 M | $5.31 B |
| 12/03/2024 | $53.70 | $56.03 (4.34%) | $56.58 | $53.70 | 1.66 M | $5.36 B |
| 12/02/2024 | $54.23 | $53.27 (-1.77%) | $54.45 | $53.12 | 859,715 | $5.10 B |
| 11/29/2024 | $54.03 | $53.23 (-1.48%) | $54.48 | $52.73 | 623,100 | $5.10 B |
| 11/27/2024 | $54.57 | $53.37 (-2.2%) | $55.14 | $53.30 | 811,238 | $5.11 B |
| 11/26/2024 | $55.12 | $53.52 (-2.9%) | $56.10 | $53.19 | 1.75 M | $5.12 B |
| 11/25/2024 | $56.75 | $55.46 (-2.27%) | $57.28 | $54.90 | 2.51 M | $5.31 B |
| 11/22/2024 | $51.90 | $56.51 (8.88%) | $56.64 | $51.63 | 2.30 M | $5.41 B |
| 11/21/2024 | $51.32 | $51.77 (0.88%) | $52.17 | $50.41 | 1.35 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 |