Italia markets closed

Vista Oil & Gas, S.A.B. de C.V. (VIST)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
4,3600-0,0400 (-0,91%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20214,35004,39104,31004,36004,3600251.100
23 set 20214,26004,41004,26004,40004,4000232.800
22 set 20214,24004,35004,24004,28004,2800174.600
21 set 20214,30004,30004,12004,17004,1700245.700
20 set 20214,38004,38004,08004,23004,2300374.300
17 set 20214,51004,59004,40004,52004,5200379.100
16 set 20214,48004,60004,34004,51004,5100471.000
15 set 20214,33004,62004,28004,50004,5000851.600
14 set 20214,63004,63004,28004,29004,2900510.400
13 set 20214,58004,75004,48004,60004,6000968.300
10 set 20214,33004,37004,15004,17004,1700262.200
09 set 20214,46004,59004,22404,24004,2400347.900
08 set 20214,59004,66004,38004,48004,4800188.800
07 set 20214,53004,68004,50004,58004,5800286.400
03 set 20214,60004,61004,51004,53004,5300102.000
02 set 20214,66004,74004,57004,59004,5900105.900
01 set 20214,59004,73004,45004,60004,6000314.800
31 ago 20214,72004,79004,59004,62004,6200144.200
30 ago 20214,60004,78004,52004,70004,7000475.500
27 ago 20214,54004,69004,54004,56004,5600200.500
26 ago 20214,60004,69004,45004,50004,5000250.500
25 ago 20214,58004,70004,53004,66004,6600437.600
24 ago 20214,52004,65004,43004,55004,5500783.800
23 ago 20214,17004,47004,17004,44004,4400398.300
20 ago 20214,13004,23004,11004,17004,1700381.300
19 ago 20214,26004,37004,07004,15004,1500860.000
18 ago 20214,42004,57004,24004,37004,3700276.600
17 ago 20214,58004,69004,42604,47004,4700328.400
16 ago 20214,60004,70004,42004,64004,6400449.000
13 ago 20214,87004,88004,57004,67004,6700276.800
12 ago 20214,81004,90004,75504,89004,8900209.500
11 ago 20214,76004,84904,68004,84004,8400188.400
10 ago 20214,72004,83004,67004,77004,7700167.500
09 ago 20214,62004,70004,51604,69004,6900642.700
06 ago 20214,89004,93004,59004,63004,6300257.100
05 ago 20214,72004,95004,68004,85004,8500236.900
04 ago 20214,70004,77004,61504,70004,7000181.500
03 ago 20214,80004,80004,41604,74004,7400369.900
02 ago 20214,79004,88004,68504,79004,7900266.000
30 lug 20214,89004,89004,65004,76004,7600443.000
29 lug 20214,61004,99004,58004,85004,8500740.300
28 lug 20214,36004,73004,32004,65004,6500701.500
27 lug 20214,10004,28004,05004,24004,2400774.100
26 lug 20214,07004,32004,07004,32004,3200385.400
23 lug 20214,21004,21004,08004,09004,0900154.500
22 lug 20214,05004,27003,99604,18004,1800684.400
21 lug 20213,70004,18003,70004,06004,0600873.400
20 lug 20213,38003,60003,38003,60003,6000212.200
19 lug 20213,53003,53003,38003,38003,3800473.300
16 lug 20213,81003,81003,57103,64003,6400308.300
15 lug 20213,81003,86003,72003,75003,7500147.100
14 lug 20213,92004,00003,81003,83003,8300237.200
13 lug 20213,97004,00003,88003,92003,9200121.600
12 lug 20213,84004,00003,84003,99003,9900259.400
09 lug 20213,80003,86003,77003,84003,8400117.800
08 lug 20213,86003,99003,72003,77003,7700319.800
07 lug 20213,87003,95003,77003,89003,8900167.000
06 lug 20214,05004,05003,75003,87003,8700362.200
02 lug 20214,11004,15003,92004,03004,0300210.100
01 lug 20214,14004,22003,96004,10004,1000259.500
30 giu 20214,15004,20004,03004,10004,1000288.400
29 giu 20214,00004,31003,95004,11004,1100713.200
28 giu 20213,87004,00003,77004,00004,0000310.600
25 giu 20213,70003,96003,70003,86003,8600494.700
24 giu 20213,71003,88003,71003,80003,8000209.500
23 giu 20213,82003,87003,69003,74003,7400320.200
22 giu 20213,69003,77003,64003,73003,7300162.300
21 giu 20213,77003,83003,67003,70003,700097.300
18 giu 20213,72003,80003,54503,74003,7400170.200
17 giu 20213,86003,88003,65003,77003,7700135.700
16 giu 20213,87003,91303,79003,88003,8800164.500
15 giu 20213,94003,97003,81003,88003,8800175.000
14 giu 20213,83003,96003,81003,93003,9300268.200
11 giu 20213,89003,89003,53003,77003,77001.794.600
10 giu 20213,94004,06003,82003,84003,8400412.900
09 giu 20214,09004,09003,91003,95003,9500564.100
08 giu 20214,08004,13903,98004,10004,1000443.500
07 giu 20214,09004,09003,95004,05004,0500776.200
04 giu 20214,09004,13003,87004,02004,0200747.700
03 giu 20213,92004,22003,83004,05004,0500431.000
02 giu 20213,90004,13003,85003,93003,9300549.300
01 giu 20213,70003,86003,63003,84003,8400848.000
28 mag 20213,58003,74003,51003,58003,5800666.900
27 mag 20213,28003,59003,27003,59003,5900397.600
26 mag 20213,26003,33003,18003,30003,3000163.200
25 mag 20213,29003,34903,19003,30003,3000218.400
24 mag 20213,27003,34103,18003,27003,2700279.500
21 mag 20213,32003,36203,16003,18003,1800351.700
20 mag 20213,04003,33003,00003,32003,3200682.300
19 mag 20212,88003,04002,81003,03003,0300363.200
18 mag 20212,82002,94002,78502,90002,90001.136.500
17 mag 20212,75002,95002,75002,80002,8000744.900
14 mag 20212,74002,83702,73902,79002,7900491.200
13 mag 20212,61002,75002,60002,69002,6900500.500
12 mag 20212,70002,80002,62002,66002,6600452.400
11 mag 20212,66002,72002,61002,71002,7100187.300
10 mag 20212,75002,80002,68002,70002,7000198.500
07 mag 20212,60002,79002,60002,74002,7400258.200
06 mag 20212,65002,67002,59602,64002,6400147.800
05 mag 20212,60002,68002,60002,65002,6500146.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...