Vista Energy, S.A.B. de C.V. VIST
NYSE
$69,02-0,40 (-0,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $69,42 | +4,77 % | $67,76 | $69,70 | $66,47 | 969,50K |
| 2026-10-09 | $66,26 | -1,34 % | $66,82 | $68,74 | $65,87 | 530,80K |
| 2026-10-08 | $67,16 | +2,64 % | $67,00 | $68,36 | $66,60 | 875,60K |
| 2026-10-07 | $65,43 | -0,95 % | $66,33 | $66,90 | $65,10 | 752,60K |
| 2026-10-06 | $66,06 | -0,72 % | $66,00 | $67,65 | $65,64 | 1,05M |
| 2026-10-05 | $66,54 | +3,56 % | $64,99 | $67,04 | $64,80 | 1,05M |
| 2026-10-02 | $64,25 | -0,59 % | $63,76 | $64,83 | $63,19 | 905,50K |
| 2026-10-01 | $64,63 | -1,10 % | $65,20 | $66,00 | $64,49 | 1,27M |
| 2026-09-30 | $65,35 | -2,04 % | $66,92 | $67,22 | $65,22 | 922,60K |
| 2026-09-29 | $66,71 | -0,30 % | $66,05 | $67,46 | $65,54 | 606,60K |
| 2026-09-28 | $66,91 | -0,77 % | $68,59 | $68,98 | $66,64 | 687,50K |
| 2026-09-25 | $67,43 | -1,27 % | $67,44 | $68,41 | $66,50 | 843,00K |
| 2026-09-24 | $68,30 | -2,78 % | $70,94 | $71,45 | $68,28 | 954,80K |
| 2026-09-23 | $70,25 | +1,20 % | $70,28 | $71,62 | $68,36 | 1,18M |
| 2026-09-22 | $69,42 | -1,29 % | $69,00 | $70,55 | $68,40 | 941,20K |
| 2026-09-21 | $70,33 | -2,68 % | $71,44 | $71,75 | $69,50 | 1,11M |
| 2026-09-18 | $72,27 | -1,42 % | $72,99 | $73,64 | $71,62 | 1,14M |
| 2026-09-17 | $73,31 | -1,28 % | $72,65 | $74,60 | $72,21 | 1,02M |
| 2026-09-16 | $74,26 | -5,23 % | $76,75 | $77,39 | $73,46 | 914,20K |
| 2026-09-15 | $78,36 | +2,55 % | $76,74 | $79,51 | $76,74 | 1,45M |
| 2026-09-14 | $76,41 | +0,18 % | $77,10 | $78,70 | $75,81 | 1,25M |
| 2026-09-11 | $76,27 | -3,39 % | $77,33 | $78,40 | $75,70 | 1,13M |
| 2026-09-10 | $78,95 | +5,87 % | $76,01 | $79,77 | $74,90 | 2,29M |
| 2026-09-09 | $74,57 | -1,70 % | $77,00 | $77,34 | $74,57 | 1,27M |
| 2026-09-08 | $75,86 | +2,89 % | $75,00 | $76,36 | $74,61 | 1,69M |
| 2026-09-04 | $73,73 | -1,18 % | $73,97 | $74,55 | $73,03 | 712,20K |
| 2026-09-03 | $74,61 | -3,14 % | $77,14 | $79,06 | $74,32 | 1,48M |
| 2026-09-02 | $77,03 | +3,11 % | $73,44 | $77,82 | $73,29 | 1,50M |
| 2026-09-01 | $74,71 | +4,55 % | $73,09 | $75,34 | $72,10 | 1,90M |
| 2026-08-31 | $71,46 | +1,88 % | $71,95 | $72,77 | $70,60 | 1,00M |
| 2026-08-28 | $70,14 | -0,67 % | $71,39 | $71,77 | $69,33 | 558,80K |
| 2026-08-27 | $70,61 | +2,84 % | $69,00 | $71,20 | $68,55 | 821,30K |
| 2026-08-26 | $68,66 | +0,39 % | $67,70 | $69,39 | $67,28 | 613,50K |
| 2026-08-25 | $68,39 | -3,21 % | $69,37 | $69,70 | $67,42 | 1,32M |
| 2026-08-24 | $70,66 | +1,55 % | $69,50 | $70,75 | $68,38 | 959,30K |
| 2026-08-21 | $69,58 | -1,30 % | $70,50 | $71,53 | $69,28 | 1,15M |
| 2026-08-20 | $70,50 | +3,04 % | $70,97 | $72,59 | $70,26 | 1,71M |
| 2026-08-19 | $68,42 | -1,89 % | $70,50 | $71,74 | $68,34 | 1,17M |
| 2026-08-18 | $69,74 | -3,35 % | $73,51 | $73,52 | $69,60 | 2,09M |
| 2026-08-17 | $72,16 | +5,64 % | $71,35 | $72,69 | $71,00 | 1,63M |
| 2026-08-14 | $68,31 | +3,20 % | $67,13 | $69,09 | $66,38 | 640,90K |
| 2026-08-13 | $66,19 | +0,27 % | $64,81 | $66,78 | $64,75 | 395,40K |
| 2026-08-12 | $66,01 | -0,18 % | $65,48 | $66,79 | $64,75 | 678,40K |
| 2026-08-11 | $66,13 | -3,26 % | $68,66 | $69,20 | $65,42 | 707,30K |
| 2026-08-10 | $68,36 | +3,64 % | $66,73 | $69,00 | $66,73 | 702,50K |
| 2026-08-07 | $65,96 | -0,53 % | $65,61 | $66,69 | $65,24 | 597,50K |
| 2026-08-06 | $66,31 | +3,54 % | $65,21 | $66,85 | $64,74 | 478,10K |
| 2026-08-05 | $64,04 | -3,15 % | $65,59 | $67,11 | $63,88 | 754,10K |
| 2026-08-04 | $66,12 | -3,08 % | $66,75 | $66,92 | $65,18 | 1,20M |
| 2026-08-03 | $68,22 | -3,17 % | $67,88 | $69,80 | $67,31 | 902,00K |
| 2026-07-31 | $70,45 | +2,74 % | $69,50 | $71,14 | $68,40 | 956,60K |
| 2026-07-30 | $68,57 | +3,88 % | $65,46 | $68,74 | $64,13 | 539,70K |
| 2026-07-29 | $66,01 | +2,68 % | $66,00 | $66,90 | $65,44 | 856,50K |
| 2026-07-28 | $64,29 | -3,48 % | $66,37 | $66,99 | $63,38 | 916,30K |
| 2026-07-27 | $66,61 | -4,16 % | $66,89 | $68,73 | $66,20 | 873,50K |
| 2026-07-24 | $69,50 | +0,64 % | $68,50 | $69,98 | $68,50 | 1,33M |
| 2026-07-23 | $69,06 | +3,04 % | $68,70 | $70,92 | $68,01 | 2,13M |
| 2026-07-22 | $67,02 | +3,03 % | $66,26 | $67,53 | $66,00 | 779,20K |
| 2026-07-21 | $65,05 | +1,78 % | $64,50 | $65,88 | $64,27 | 653,50K |
| 2026-07-20 | $63,91 | -0,17 % | $63,33 | $64,40 | $61,50 | 904,10K |
| 2026-07-17 | $64,02 | +2,63 % | $64,00 | $65,36 | $62,50 | 1,10M |
| 2026-07-16 | $62,38 | -4,81 % | $65,39 | $65,84 | $62,32 | 983,00K |
| 2026-07-15 | $65,53 | -0,30 % | $65,58 | $66,09 | $65,13 | 716,70K |
| 2026-07-14 | $65,73 | +0,40 % | $66,31 | $67,47 | $64,83 | 915,40K |
| 2026-07-13 | $65,47 | +1,02 % | $66,13 | $67,09 | $65,14 | 1,12M |
| 2026-07-10 | $64,81 | +1,66 % | $63,98 | $65,14 | $63,81 | 933,40K |
| 2026-07-09 | $63,75 | -2,30 % | $64,25 | $65,09 | $63,13 | 610,00K |
| 2026-07-08 | $65,25 | +5,19 % | $63,90 | $66,76 | $63,52 | 1,77M |
| 2026-07-07 | $62,03 | +1,34 % | $61,56 | $63,15 | $61,56 | 909,10K |
| 2026-07-06 | $61,21 | +1,41 % | $60,30 | $61,87 | $60,30 | 784,90K |
| 2026-07-02 | $60,36 | -3,72 % | $62,58 | $62,83 | $59,82 | 1,18M |
| 2026-07-01 | $62,69 | -1,74 % | $63,12 | $64,70 | $62,06 | 507,00K |
| 2026-06-30 | $63,80 | -0,67 % | $64,73 | $66,08 | $63,51 | 567,60K |
| 2026-06-29 | $64,23 | -0,63 % | $65,26 | $66,10 | $63,86 | 854,80K |
| 2026-06-26 | $64,64 | -0,60 % | $64,61 | $66,21 | $63,76 | 442,70K |
| 2026-06-25 | $65,03 | +0,95 % | $63,71 | $66,12 | $63,00 | 760,70K |
| 2026-06-24 | $64,42 | -3,42 % | $65,00 | $65,78 | $63,36 | 1,30M |
| 2026-06-23 | $66,70 | -2,14 % | $67,66 | $68,25 | $66,06 | 687,20K |
| 2026-06-22 | $68,16 | -0,57 % | $69,16 | $69,26 | $67,19 | 600,60K |
| 2026-06-18 | $68,55 | +0,04 % | $67,21 | $68,89 | $66,00 | 1,38M |
| 2026-06-17 | $68,52 | -1,07 % | $69,33 | $70,51 | $68,14 | 460,00K |
| 2026-06-16 | $69,26 | +0,98 % | $67,55 | $69,58 | $67,53 | 964,60K |
| 2026-06-15 | $68,59 | -4,92 % | $68,83 | $70,00 | $67,00 | 993,10K |
| 2026-06-12 | $72,14 | -1,21 % | $72,00 | $72,77 | $71,11 | 646,80K |
| 2026-06-11 | $73,02 | +0,72 % | $73,97 | $77,21 | $72,67 | 1,43M |
| 2026-06-10 | $72,50 | +1,40 % | $72,00 | $74,79 | $71,75 | 1,06M |
| 2026-06-09 | $71,50 | -3,33 % | $73,53 | $73,86 | $70,01 | 1,15M |
| 2026-06-08 | $73,96 | -0,62 % | $75,66 | $76,18 | $73,18 | 621,50K |
| 2026-06-05 | $74,42 | -2,74 % | $76,25 | $76,25 | $74,14 | 462,50K |
| 2026-06-04 | $76,52 | -0,05 % | $75,01 | $77,08 | $74,92 | 416,70K |