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 (%)
Aug 31, 2022 9.900 10.11 9.580 9.860 567,012 -0.17(-1.69%)
Aug 30, 2022 10.42 10.42 9.870 10.03 1,209,942 -0.38(-3.65%)
Aug 29, 2022 9.890 10.57 9.880 10.41 821,490 +0.52(+5.26%)
Aug 26, 2022 10.47 10.49 9.820 9.890 1,414,241 -0.50(-4.81%)
Aug 25, 2022 9.900 10.46 9.660 10.39 1,092,281 +0.55(+5.59%)
Aug 24, 2022 9.690 10.00 9.690 9.840 1,162,402 +0.23(+2.39%)
Aug 23, 2022 9.010 9.700 9.000 9.610 1,441,566 +0.66(+7.37%)
Aug 22, 2022 8.730 8.990 8.470 8.950 975,227 +0.22(+2.52%)
Aug 19, 2022 8.950 8.950 8.610 8.730 550,247 -0.27(-3.00%)
Aug 18, 2022 8.760 9.230 8.750 9.000 1,443,509 +0.33(+3.81%)
Aug 17, 2022 8.990 9.140 8.580 8.670 822,102 -0.23(-2.58%)
Aug 16, 2022 9.240 9.410 8.790 8.900 681,266 -0.24(-2.63%)
Aug 15, 2022 8.840 9.300 8.550 9.140 451,979 +0.01(+0.11%)
Aug 12, 2022 9.000 9.170 8.810 9.130 544,688 +0.15(+1.67%)
Aug 11, 2022 9.000 9.185 8.920 8.980 417,843 +0.18(+2.05%)
Aug 10, 2022 8.930 8.980 8.562 8.800 581,440 +0.00(+0.00%)
Aug 09, 2022 9.050 9.220 8.630 8.800 442,660 -0.10(-1.12%)
Aug 08, 2022 8.660 8.990 8.510 8.900 411,239 +0.30(+3.49%)
Aug 05, 2022 8.240 8.740 8.190 8.600 297,884 +0.15(+1.78%)
Aug 04, 2022 8.460 8.670 8.230 8.450 542,396 -0.07(-0.82%)
Aug 03, 2022 8.790 8.790 8.500 8.520 416,037 -0.20(-2.29%)
Aug 02, 2022 8.510 8.800 8.450 8.720 478,498 +0.10(+1.16%)
Aug 01, 2022 8.780 8.850 8.430 8.620 922,399 -0.16(-1.82%)
Jul 29, 2022 8.590 9.090 8.460 8.780 1,234,081 +0.19(+2.21%)
Jul 28, 2022 8.190 8.630 8.080 8.590 1,118,383 +0.37(+4.50%)
Jul 27, 2022 7.140 8.250 7.110 8.220 1,213,786 +1.25(+17.93%)
Jul 26, 2022 6.780 7.020 6.700 6.970 518,566 +0.40(+6.09%)
Jul 25, 2022 6.100 6.570 6.100 6.570 633,099 +0.48(+7.88%)
Jul 22, 2022 6.100 6.170 5.995 6.090 419,527 -0.03(-0.49%)
Jul 21, 2022 6.020 6.220 5.930 6.120 462,212 -0.08(-1.29%)
Jul 20, 2022 6.080 6.300 5.910 6.200 609,044 +0.02(+0.32%)
Jul 19, 2022 6.170 6.401 6.130 6.180 537,644 -0.03(-0.48%)
Jul 18, 2022 6.330 6.480 6.150 6.210 303,979 +0.05(+0.81%)
Jul 15, 2022 6.310 6.310 6.120 6.160 272,570 -0.03(-0.48%)
Jul 14, 2022 6.240 6.279 6.027 6.190 345,471 -0.29(-4.48%)
Jul 13, 2022 6.370 6.670 6.340 6.480 267,593 +0.06(+0.93%)
Jul 12, 2022 6.370 6.495 6.220 6.420 544,866 -0.14(-2.13%)
Jul 11, 2022 6.730 6.825 6.460 6.560 446,822 -0.34(-4.93%)
Jul 08, 2022 7.000 7.020 6.720 6.900 326,581 +0.02(+0.29%)
Jul 07, 2022 6.810 7.080 6.750 6.880 320,568 +0.24(+3.61%)
Jul 06, 2022 6.700 6.800 6.500 6.640 480,932 -0.09(-1.34%)
Jul 05, 2022 7.290 7.318 6.550 6.730 600,606 -0.75(-10.03%)
Jul 01, 2022 7.440 7.620 7.160 7.480 231,055 +0.09(+1.22%)
Jun 30, 2022 7.610 7.800 7.340 7.390 522,751 -0.41(-5.26%)
Jun 29, 2022 8.080 8.190 7.720 7.800 1,095,716 -0.19(-2.38%)
Jun 28, 2022 7.810 8.000 7.670 7.990 619,909 +0.45(+5.97%)
Jun 27, 2022 7.250 7.580 7.230 7.540 397,990 +0.39(+5.45%)
Jun 24, 2022 7.080 7.350 6.930 7.150 509,026 +0.19(+2.73%)
Jun 23, 2022 7.090 7.215 6.810 6.960 688,842 -0.11(-1.56%)
Jun 22, 2022 6.980 7.270 6.820 7.070 853,923 -0.22(-3.02%)
Jun 21, 2022 7.410 7.645 7.270 7.290 429,842 +0.01(+0.14%)
Jun 17, 2022 7.530 7.560 7.100 7.280 790,616 -0.23(-3.06%)
Jun 16, 2022 7.780 8.140 7.350 7.510 1,307,548 -0.58(-7.17%)
Jun 15, 2022 8.020 8.190 7.810 8.090 898,422 +0.19(+2.41%)
Jun 14, 2022 8.300 8.310 7.750 7.900 1,102,731 -0.16(-1.99%)
Jun 13, 2022 8.300 8.359 7.980 8.060 934,937 -0.62(-7.14%)
Jun 10, 2022 8.600 8.750 8.410 8.680 628,359 -0.06(-0.69%)
Jun 09, 2022 9.160 9.210 8.720 8.740 863,052 -0.55(-5.92%)
Jun 08, 2022 9.550 9.569 9.150 9.290 921,416 -0.23(-2.42%)
Jun 07, 2022 9.210 9.740 9.138 9.520 753,466 +0.31(+3.37%)
Jun 06, 2022 9.030 9.290 8.820 9.210 993,173 +0.24(+2.68%)
Jun 03, 2022 9.010 9.120 8.740 8.970 897,210 -0.04(-0.44%)
Jun 02, 2022 9.120 9.240 8.920 9.010 1,138,396 -0.09(-0.99%)
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.