-
5 DAY PERFORMANCE
+10.05% -
1 MONTH PERFORMANCE
+0.21% -
3 MONTH PERFORMANCE
+6.06% -
6 MONTH PERFORMANCE
+14.51% -
YEAR-TO-DATE PERFORMANCE
+64.76% -
1 YEAR PERFORMANCE
+66.96%
Vista Energy, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $51.00 | $48.53 (-4.84%) | $51.00 | $48.10 | 592,788 | $4.69 B |
| 08/20/2024 | $50.00 | $49.92 (-0.16%) | $51.48 | $49.57 | 1.45 M | $4.83 B |
| 08/19/2024 | $49.49 | $49.10 (-0.79%) | $50.19 | $48.92 | 486,100 | $4.75 B |
| 08/16/2024 | $49.41 | $49.77 (0.73%) | $50.09 | $49.10 | 443,042 | $4.81 B |
| 08/15/2024 | $49.52 | $49.58 (0.12%) | $50.50 | $48.75 | 556,620 | $4.79 B |
| 08/14/2024 | $48.82 | $49.23 (0.84%) | $49.66 | $48.31 | 581,337 | $4.76 B |
| 08/13/2024 | $49.00 | $48.73 (-0.55%) | $49.23 | $48.32 | 552,369 | $4.71 B |
| 08/12/2024 | $46.02 | $48.76 (5.95%) | $48.82 | $45.98 | 1.05 M | $4.71 B |
| 08/09/2024 | $44.64 | $45.83 (2.67%) | $46.44 | $44.28 | 632,842 | $4.43 B |
| 08/08/2024 | $43.62 | $44.51 (2.04%) | $45.00 | $43.22 | 444,900 | $4.30 B |
| 08/07/2024 | $43.50 | $43.03 (-1.08%) | $43.50 | $42.52 | 511,915 | $4.16 B |
| 08/06/2024 | $41.00 | $42.35 (3.29%) | $42.70 | $40.87 | 450,900 | $4.09 B |
| 08/05/2024 | $36.30 | $40.61 (11.87%) | $40.70 | $36.01 | 941,900 | $3.93 B |
| 08/02/2024 | $41.81 | $40.14 (-3.99%) | $41.81 | $39.57 | 810,025 | $3.88 B |
| 08/01/2024 | $45.10 | $42.88 (-4.92%) | $45.14 | $42.55 | 319,990 | $4.15 B |
| 07/31/2024 | $43.30 | $45.06 (4.06%) | $45.84 | $42.90 | 809,874 | $4.36 B |
| 07/30/2024 | $42.58 | $42.04 (-1.27%) | $43.60 | $41.55 | 501,700 | $4.06 B |
| 07/29/2024 | $44.67 | $43.39 (-2.87%) | $45.00 | $43.11 | 427,200 | $4.20 B |
| 07/26/2024 | $44.58 | $44.59 (0.02%) | $45.31 | $44.14 | 200,200 | $4.31 B |
| 07/25/2024 | $44.80 | $44.25 (-1.23%) | $45.33 | $43.10 | 492,228 | $4.28 B |
| 07/24/2024 | $47.60 | $44.94 (-5.59%) | $47.84 | $44.78 | 407,296 | $4.35 B |
| 07/23/2024 | $47.45 | $47.39 (-0.13%) | $47.85 | $47.04 | 237,945 | $4.58 B |
| 07/22/2024 | $48.13 | $47.83 (-0.62%) | $48.29 | $47.17 | 349,881 | $4.62 B |
| 07/19/2024 | $48.30 | $48.20 (-0.21%) | $50.02 | $47.94 | 1.20 M | $4.66 B |
| 07/18/2024 | $47.05 | $47.97 (1.96%) | $48.22 | $46.70 | 417,807 | $4.64 B |
| 07/17/2024 | $47.63 | $46.86 (-1.62%) | $47.70 | $46.13 | 438,460 | $4.53 B |
| 07/16/2024 | $48.00 | $47.35 (-1.35%) | $48.67 | $46.22 | 456,525 | $4.58 B |
| 07/15/2024 | $48.31 | $47.92 (-0.81%) | $49.10 | $47.20 | 473,602 | $4.63 B |
| 07/12/2024 | $46.67 | $47.99 (2.83%) | $48.09 | $46.30 | 818,323 | $4.64 B |
| 07/11/2024 | $46.78 | $46.87 (0.19%) | $47.45 | $46.19 | 766,561 | $4.53 B |
| 07/10/2024 | $44.50 | $46.79 (5.15%) | $46.79 | $44.50 | 617,397 | $4.52 B |
| 07/09/2024 | $45.46 | $44.52 (-2.07%) | $46.09 | $44.08 | 655,080 | $4.30 B |
| 07/08/2024 | $45.64 | $45.46 (-0.39%) | $46.41 | $44.94 | 526,130 | $4.36 B |
| 07/05/2024 | $46.11 | $45.84 (-0.59%) | $46.11 | $44.80 | 463,242 | $4.40 B |