Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

42.42 -0.19 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Dec 01, 2021 5.130 5.310 4.920 4.950 515,461 -0.07(-1.39%)
Nov 30, 2021 5.160 5.300 4.880 5.020 361,962 -0.24(-4.56%)
Nov 29, 2021 5.220 5.390 5.060 5.260 355,037 +0.18(+3.54%)
Nov 26, 2021 5.040 5.110 4.805 5.080 516,886 -0.24(-4.51%)
Nov 24, 2021 5.310 5.400 5.226 5.320 838,905 +0.03(+0.57%)
Nov 23, 2021 5.570 5.600 5.210 5.290 251,033 -0.23(-4.17%)
Nov 22, 2021 5.320 5.810 5.275 5.520 355,259 +0.19(+3.56%)
Nov 19, 2021 5.590 5.640 5.250 5.330 411,647 -0.33(-5.83%)
Nov 18, 2021 5.740 5.880 5.640 5.660 205,296 -0.14(-2.41%)
Nov 17, 2021 5.790 5.890 5.760 5.800 351,978 -0.01(-0.17%)
Nov 16, 2021 6.000 6.010 5.610 5.810 530,369 -0.14(-2.35%)
Nov 15, 2021 6.060 6.060 5.800 5.950 259,175 -0.07(-1.16%)
Nov 12, 2021 6.050 6.150 5.928 6.020 250,941 -0.04(-0.66%)
Nov 11, 2021 6.000 6.190 5.950 6.060 293,389 +0.09(+1.51%)
Nov 10, 2021 6.030 5.970 2,361,494 -0.15(-2.45%)
Nov 09, 2021 5.740 6.230 5.740 6.120 1,055,520 +0.40(+6.99%)
Nov 08, 2021 5.810 6.070 5.660 5.720 696,799 -0.13(-2.22%)
Nov 05, 2021 5.820 5.920 5.750 5.850 1,157,608 +0.07(+1.21%)
Nov 04, 2021 5.990 6.000 5.750 5.780 1,650,251 -0.14(-2.36%)
Nov 03, 2021 6.000 6.030 5.840 5.920 1,699,514 -0.09(-1.50%)
Nov 02, 2021 6.330 6.335 5.900 6.010 596,517 -0.31(-4.91%)
Nov 01, 2021 6.410 6.380 6.240 6.320 484,377 -0.06(-0.94%)
Oct 29, 2021 6.560 6.610 6.320 6.380 493,112 -0.17(-2.60%)
Oct 28, 2021 6.410 6.630 6.410 6.550 412,304 +0.08(+1.24%)
Oct 27, 2021 6.890 6.910 6.360 6.470 555,818 -0.37(-5.41%)
Oct 26, 2021 6.950 6.840 323,239 -0.07(-1.01%)
Oct 25, 2021 6.790 6.950 6.735 6.910 394,232 +0.16(+2.37%)
Oct 22, 2021 6.780 6.900 6.660 6.750 329,838 -0.07(-1.03%)
Oct 21, 2021 6.970 7.000 6.600 6.820 750,507 -0.11(-1.59%)
Oct 20, 2021 6.580 6.990 6.580 6.930 257,821 +0.30(+4.52%)
Oct 19, 2021 6.690 6.690 6.480 6.630 332,809 +0.05(+0.76%)
Oct 18, 2021 6.440 6.760 6.430 6.580 540,385 +0.15(+2.33%)
Oct 15, 2021 6.360 6.510 6.260 6.430 331,230 +0.15(+2.39%)
Oct 14, 2021 6.470 6.508 6.210 6.280 386,097 -0.09(-1.41%)
Oct 13, 2021 6.000 6.390 5.830 6.370 652,873 +0.33(+5.46%)
Oct 12, 2021 6.340 6.390 6.010 6.040 629,370 -0.33(-5.18%)
Oct 11, 2021 6.440 6.580 6.270 6.370 510,358 +0.06(+0.95%)
Oct 08, 2021 6.320 6.550 6.220 6.310 849,620 +0.05(+0.80%)
Oct 07, 2021 6.220 6.270 6.048 6.260 729,380 +0.07(+1.13%)
Oct 06, 2021 5.950 6.210 5.770 6.190 755,389 +0.14(+2.31%)
Oct 05, 2021 5.870 6.135 5.760 6.050 1,587,595 +0.31(+5.40%)
Oct 04, 2021 5.460 5.870 5.460 5.740 1,244,901 +0.29(+5.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.