Advertisement
U.S. Markets closed
S&P Futures
5,912.00 +15.50 (+0.26%) Dow Futures
43,586.00 +18.00 (+0.04%) Nasdaq Futures
20,624.25 +130.50 (+0.64%) Russell 2000 Futures
2,320.50 +6.90 (+0.30%) Crude Oil
67.05 +0.03 (+0.04%) Gold
2,596.90 +26.80 (+1.04%)
Vista Energy, S.A.B. de C.V. (1CIA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 12:22PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 45.40 | 48.80 | 45.40 | 48.80 | 48.80 | 60 |
| Nov 14, 2024 | 44.20 | 44.40 | 43.60 | 43.60 | 43.60 | - |
| Nov 13, 2024 | 45.20 | 45.20 | 42.40 | 42.40 | 42.40 | - |
| Nov 12, 2024 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | - |
| Nov 11, 2024 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | - |
| Nov 08, 2024 | 44.00 | 44.00 | 43.20 | 43.60 | 43.60 | 440 |
| Nov 07, 2024 | 46.20 | 46.60 | 46.00 | 46.60 | 46.60 | 70 |
| Nov 06, 2024 | 46.80 | 51.50 | 46.80 | 51.50 | 51.50 | 80 |
| Nov 05, 2024 | 45.20 | 48.80 | 45.20 | 48.80 | 48.80 | 20 |
| Nov 04, 2024 | 44.80 | 44.80 | 43.40 | 43.40 | 43.40 | - |
| Nov 01, 2024 | 45.00 | 45.20 | 43.80 | 45.20 | 45.20 | - |
| Oct 31, 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 45.20 | - |
| Oct 30, 2024 | 46.00 | 47.60 | 44.60 | 47.20 | 47.20 | 160 |
| Oct 29, 2024 | 47.20 | 48.60 | 45.60 | 48.60 | 48.60 | 70 |
| Oct 28, 2024 | 47.60 | 51.00 | 46.00 | 47.20 | 47.20 | 120 |
| Oct 25, 2024 | 44.00 | 45.80 | 43.00 | 45.80 | 45.80 | 200 |
| Oct 24, 2024 | 43.80 | 43.80 | 42.40 | 42.40 | 42.40 | - |
| Oct 23, 2024 | 43.00 | 46.40 | 41.80 | 41.80 | 41.80 | 100 |
| Oct 22, 2024 | 43.60 | 43.60 | 42.20 | 42.20 | 42.20 | - |
| Oct 21, 2024 | 43.40 | 43.40 | 42.40 | 42.40 | 42.40 | - |
| Oct 18, 2024 | 44.00 | 44.20 | 43.00 | 43.00 | 43.00 | - |
| Oct 17, 2024 | 42.20 | 44.00 | 42.20 | 44.00 | 44.00 | 22 |
| Oct 16, 2024 | 43.00 | 43.40 | 41.80 | 43.40 | 43.40 | 300 |
| Oct 15, 2024 | 43.40 | 45.20 | 41.20 | 41.20 | 41.20 | 300 |
| Oct 14, 2024 | 46.20 | 46.20 | 43.00 | 43.00 | 43.00 | 12 |
| Oct 11, 2024 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | - |
| Oct 10, 2024 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | - |
| Oct 09, 2024 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | - |
| Oct 08, 2024 | 42.60 | 45.20 | 42.60 | 43.80 | 43.80 | 100 |
| Oct 07, 2024 | 43.60 | 46.80 | 43.60 | 46.80 | 46.80 | 530 |
| Oct 04, 2024 | 43.20 | 43.40 | 42.60 | 42.60 | 42.60 | - |
| Oct 03, 2024 | 40.40 | 40.40 | 39.40 | 39.40 | 39.40 | - |
| Oct 02, 2024 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | - |
| Oct 01, 2024 | 38.80 | 38.80 | 37.60 | 37.60 | 37.60 | - |
| Sep 30, 2024 | 40.00 | 40.20 | 39.20 | 39.20 | 39.20 | - |
| Sep 27, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Sep 26, 2024 | 45.00 | 45.00 | 40.40 | 40.40 | 40.40 | 22 |
| Sep 25, 2024 | 43.60 | 45.60 | 42.60 | 45.60 | 45.60 | 70 |
| Sep 24, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | - |
| Sep 23, 2024 | 41.20 | 41.40 | 40.40 | 40.40 | 40.40 | - |
| Sep 20, 2024 | 41.60 | 41.80 | 40.00 | 40.00 | 40.00 | - |
| Sep 19, 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | - |
| Sep 18, 2024 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | - |
| Sep 17, 2024 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | - |
| Sep 16, 2024 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | - |
| Sep 13, 2024 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | - |
| Sep 12, 2024 | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | - |
| Sep 11, 2024 | 40.20 | 40.20 | 39.40 | 39.40 | 39.40 | - |
| Sep 10, 2024 | 42.20 | 42.20 | 41.20 | 41.20 | 41.20 | - |
| Sep 09, 2024 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | - |
| Sep 06, 2024 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | 30 |
| Sep 05, 2024 | 43.60 | 43.80 | 42.80 | 42.80 | 42.80 | - |
| Sep 04, 2024 | 43.60 | 47.60 | 43.60 | 47.60 | 47.60 | 450 |
| Sep 03, 2024 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | - |
| Sep 02, 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| Aug 30, 2024 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | - |
| Aug 29, 2024 | 44.80 | 44.80 | 43.40 | 43.40 | 43.40 | - |
| Aug 28, 2024 | 44.60 | 44.60 | 43.40 | 43.40 | 43.40 | - |
| Aug 27, 2024 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | - |
| Aug 26, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| Aug 23, 2024 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | - |
| Aug 22, 2024 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | - |
| Aug 21, 2024 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | - |
| Aug 20, 2024 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | - |
| Aug 19, 2024 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | - |
| Aug 16, 2024 | 44.20 | 45.40 | 42.60 | 42.60 | 42.60 | 440 |
| Aug 15, 2024 | 43.80 | 43.80 | 42.80 | 42.80 | 42.80 | - |
| Aug 14, 2024 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | - |
| Aug 13, 2024 | 43.60 | 43.80 | 42.40 | 42.40 | 42.40 | - |
| Aug 12, 2024 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | 10 |
| Aug 09, 2024 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | - |
| Aug 08, 2024 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - |
| Aug 07, 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | - |
| Aug 06, 2024 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | 36 |
| Aug 05, 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - |
| Aug 02, 2024 | 38.60 | 38.60 | 37.00 | 37.00 | 37.00 | - |
| Aug 01, 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | - |
| Jul 31, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | - |
| Jul 30, 2024 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | 15 |
| Jul 29, 2024 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | - |
| Jul 26, 2024 | 40.20 | 40.40 | 39.20 | 39.20 | 39.20 | - |
| Jul 25, 2024 | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | - |
| Jul 24, 2024 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | - |
| Jul 23, 2024 | 42.80 | 42.80 | 41.80 | 41.80 | 41.80 | - |
| Jul 22, 2024 | 45.40 | 45.40 | 42.00 | 42.00 | 42.00 | 66 |
| Jul 19, 2024 | 43.00 | 43.00 | 41.60 | 41.60 | 41.60 | - |
| Jul 18, 2024 | 44.00 | 44.00 | 40.60 | 40.60 | 40.60 | 60 |
| Jul 17, 2024 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | - |
| Jul 16, 2024 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | - |
| Jul 15, 2024 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | - |
| Jul 12, 2024 | 41.80 | 41.80 | 40.20 | 40.20 | 40.20 | - |
| Jul 11, 2024 | 42.20 | 42.20 | 40.80 | 40.80 | 40.80 | - |
| Jul 10, 2024 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | - |
| Jul 09, 2024 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | - |
| Jul 08, 2024 | 41.40 | 41.40 | 40.20 | 40.20 | 40.20 | - |
| Jul 05, 2024 | 42.00 | 42.00 | 40.60 | 40.60 | 40.60 | - |
| Jul 04, 2024 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | - |
| Jul 03, 2024 | 41.40 | 41.60 | 40.00 | 40.00 | 40.00 | - |
| Jul 02, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.