Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Energy S.A.B. DE C.V. ADR (NY: VIST )

48.45 -0.16 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.000 8.420 8.000 8.250 609,249 +0.25(+3.12%)
Feb 25, 2022 8.240 8.130 7.810 8.000 988,717 -0.18(-2.20%)
Feb 24, 2022 8.070 8.320 7.560 8.180 1,829,430 +0.28(+3.54%)
Feb 23, 2022 7.100 8.110 6.740 7.900 4,120,681 +0.96(+13.83%)
Feb 22, 2022 7.040 7.130 6.840 6.940 1,103,900 +0.04(+0.58%)
Feb 18, 2022 6.900 0 -0.29(-4.03%)
Feb 17, 2022 7.230 7.280 7.030 7.190 219,089 -0.01(-0.14%)
Feb 16, 2022 6.950 7.345 6.935 7.200 520,714 +0.31(+4.50%)
Feb 15, 2022 6.800 6.960 6.750 6.890 416,946 -0.16(-2.27%)
Feb 14, 2022 7.150 7.200 6.930 7.050 645,291 +0.05(+0.71%)
Feb 11, 2022 7.000 7.170 6.950 7.000 736,891 +0.07(+1.01%)
Feb 10, 2022 6.720 6.990 6.680 6.930 408,553 +0.19(+2.82%)
Feb 09, 2022 6.670 6.850 6.660 6.740 356,517 +0.12(+1.81%)
Feb 08, 2022 6.740 6.770 6.530 6.620 266,934 -0.05(-0.75%)
Feb 07, 2022 6.420 6.800 6.400 6.670 491,767 +0.25(+3.89%)
Feb 04, 2022 6.370 6.540 6.300 6.420 298,071 +0.10(+1.58%)
Feb 03, 2022 6.300 6.350 6.320 284,886 -0.07(-1.10%)
Feb 02, 2022 6.500 6.540 6.320 6.390 175,945 -0.09(-1.39%)
Feb 01, 2022 6.220 6.550 6.220 6.480 493,832 +0.21(+3.35%)
Jan 31, 2022 6.280 6.180 6.270 543,527 +0.02(+0.32%)
Jan 28, 2022 5.920 6.250 5.890 6.250 960,777 +0.44(+7.57%)
Jan 27, 2022 5.960 6.040 5.770 5.810 448,050 -0.06(-1.02%)
Jan 26, 2022 5.850 6.020 5.730 5.870 422,959 +0.10(+1.73%)
Jan 25, 2022 5.280 5.850 5.190 5.770 442,086 +0.42(+7.85%)
Jan 24, 2022 5.480 5.580 5.170 5.350 778,799 -0.34(-5.98%)
Jan 21, 2022 5.840 5.930 5.600 5.690 306,224 -0.18(-3.07%)
Jan 20, 2022 6.190 6.250 5.850 5.870 306,121 -0.31(-5.02%)
Jan 19, 2022 6.250 6.330 6.150 6.180 162,986 +0.04(+0.65%)
Jan 18, 2022 6.380 6.480 6.090 6.140 580,676 -0.07(-1.13%)
Jan 14, 2022 6.210 0 +0.07(+1.14%)
Jan 13, 2022 6.260 6.268 6.100 6.140 379,888 +0.00(+0.00%)
Jan 12, 2022 6.000 6.240 5.970 6.140 351,683 +0.17(+2.85%)
Jan 11, 2022 5.660 6.000 5.600 5.970 274,874 +0.32(+5.66%)
Jan 10, 2022 5.700 5.780 5.560 5.650 282,897 -0.06(-1.05%)
Jan 07, 2022 5.630 5.730 5.450 5.710 162,628 +0.17(+3.07%)
Jan 06, 2022 5.450 5.750 5.450 5.540 244,871 +0.11(+2.03%)
Jan 05, 2022 5.800 5.960 5.410 5.430 319,865 -0.34(-5.89%)
Jan 04, 2022 5.400 5.850 5.360 5.770 497,710 +0.41(+7.65%)
Jan 03, 2022 5.300 5.400 5.200 5.360 345,616 +0.03(+0.56%)
Dec 31, 2021 5.200 5.370 5.182 5.330 128,242 +0.09(+1.72%)
Dec 30, 2021 5.250 5.370 5.110 5.240 307,704 +0.00(+0.00%)
Dec 29, 2021 5.250 5.300 5.110 5.240 179,670 -0.05(-0.95%)
Dec 28, 2021 5.240 5.470 5.190 5.290 360,618 +0.07(+1.34%)
Dec 27, 2021 5.110 5.290 5.080 5.220 463,255 +0.12(+2.35%)
Dec 23, 2021 5.060 5.200 5.040 5.100 299,149 -0.01(-0.20%)
Dec 22, 2021 5.200 5.200 5.080 5.110 245,610 -0.10(-1.92%)
Dec 21, 2021 5.150 5.210 5.040 5.210 270,213 +0.13(+2.56%)
Dec 20, 2021 5.170 5.220 5.000 5.080 448,541 -0.25(-4.69%)
Dec 17, 2021 5.330 5.471 5.300 5.330 121,257 -0.09(-1.66%)
Dec 16, 2021 5.380 5.530 5.330 5.420 256,259 +0.05(+0.93%)
Dec 15, 2021 5.330 5.400 5.110 5.370 340,737 +0.02(+0.37%)
Dec 14, 2021 5.460 5.650 5.240 5.350 312,897 -0.16(-2.90%)
Dec 13, 2021 5.710 5.710 5.435 5.510 320,452 -0.34(-5.81%)
Dec 10, 2021 5.660 5.940 5.550 5.850 484,023 +0.27(+4.84%)
Dec 09, 2021 5.530 5.750 5.485 5.580 462,957 +0.05(+0.90%)
Dec 08, 2021 5.450 5.530 5.300 5.530 327,789 +0.16(+2.98%)
Dec 07, 2021 5.420 5.490 5.300 5.370 372,051 +0.11(+2.09%)
Dec 06, 2021 5.170 5.310 5.120 5.260 363,771 +0.15(+2.94%)
Dec 03, 2021 5.130 5.210 4.970 5.110 308,487 +0.06(+1.19%)
Dec 02, 2021 4.930 5.280 4.860 5.050 573,945 +0.10(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.