Italia markets closed

Vista Energy, S.A.B. de C.V. (VIST)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,38-0,86 (-2,04%)
Alla chiusura: 04:00PM EDT
41,15 -0,23 (-0,56%)
Dopo ore: 07:44PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202441,8042,3541,1241,3841,38286.800
27 mar 202441,9142,5941,5742,2442,24427.400
26 mar 202442,5542,9041,8441,9741,97357.100
25 mar 202443,2943,8742,3442,5542,55440.500
22 mar 202443,3443,9943,0043,4643,46434.800
21 mar 202443,3143,5042,4643,2743,27572.700
20 mar 202442,8943,0342,1142,9942,99620.700
19 mar 202442,0043,6141,1842,5542,55811.900
18 mar 202443,8143,9040,1841,8641,861.176.600
15 mar 202438,9940,8038,9740,7540,75638.000
14 mar 202440,0040,8639,2839,3339,33801.200
13 mar 202439,1039,7938,9739,7539,75681.400
12 mar 202436,7438,8436,6438,5838,58795.300
11 mar 202436,4137,0735,5436,7036,70563.400
08 mar 202436,3836,8135,9036,5936,59264.000
07 mar 202437,4137,6336,2336,5036,50560.000
06 mar 202437,0637,9936,8437,6637,66605.100
05 mar 202436,4437,3736,3136,5836,58409.700
04 mar 202437,9938,2236,4336,6036,60444.800
01 mar 202437,2837,8636,8937,5337,53522.700
29 feb 202436,3437,1936,2236,8036,80425.000
28 feb 202435,5036,3035,3436,0636,06671.000
27 feb 202435,8436,2335,4035,6135,61393.900
26 feb 202435,5836,4635,5835,8735,87320.400
23 feb 202436,2536,3035,1835,6935,69421.700
22 feb 202436,0337,4736,0336,1336,13845.200
21 feb 202435,4036,1034,5036,0336,03816.700
20 feb 202434,0235,1434,0234,8534,851.031.900
16 feb 202432,9834,3132,6433,6133,61699.600
15 feb 202431,9432,9731,9232,9732,97442.800
14 feb 202431,2131,9930,9631,9031,90469.800
13 feb 202430,6031,0430,4630,8030,80177.400
12 feb 202430,9531,3830,6130,8030,80222.800
09 feb 202431,5031,9030,8930,9330,93536.500
08 feb 202432,2032,5531,1231,4331,43416.500
07 feb 202431,8832,6131,6332,2432,24247.700
06 feb 202431,5332,3531,3931,9531,95553.700
05 feb 202432,1732,4631,1731,4331,43303.900
02 feb 202432,8733,1032,2132,2232,22218.200
01 feb 202432,9933,3632,4532,8932,89241.800
31 gen 202432,9933,3232,4532,7632,76304.900
30 gen 202432,7833,2632,4532,9432,94304.200
29 gen 202432,8933,2632,3333,0533,05380.500
26 gen 202432,9733,3032,7033,1833,18269.600
25 gen 202432,7033,1232,2932,9132,91296.900
24 gen 202431,9332,6031,5532,1732,17652.500
23 gen 202431,4431,9131,1631,7531,75442.100
22 gen 202431,4832,0831,2431,5931,59456.000
19 gen 202431,1531,8630,9031,5631,56303.700
18 gen 202431,2531,2630,8431,0631,06203.100
17 gen 202430,1031,2930,0231,0731,07414.300
16 gen 202430,9031,3530,0430,5430,54669.400
12 gen 202429,9730,9229,9630,9030,90435.900
11 gen 202429,5329,8429,0729,6729,67342.000
10 gen 202429,5829,7229,1629,3129,31376.100
09 gen 202430,5631,1729,3329,4829,48519.600
08 gen 202429,3030,4428,8230,4330,43490.600
05 gen 202429,8230,0629,3629,7929,79658.500
04 gen 202430,1630,5229,2929,4829,48278.100
03 gen 202428,7030,4528,6430,1230,12654.300
02 gen 202429,6529,9628,4328,5128,51331.300
29 dic 202329,2029,6928,8529,5129,51283.600
28 dic 202329,5529,8629,1929,2029,20252.800
27 dic 202329,9030,3529,6629,8729,87406.900
26 dic 202330,0130,7529,8829,9029,90344.900
22 dic 202330,1830,5429,5529,8429,84406.500
21 dic 202331,3732,2530,0630,0830,08678.500
20 dic 202331,0431,2430,5231,1331,13702.500
19 dic 202330,2431,2030,0630,9730,97625.800
18 dic 202329,0430,8429,0430,4430,44844.700
15 dic 202329,0129,4428,6028,6128,61562.700
14 dic 202329,6029,9829,0629,2229,22770.900
13 dic 202330,0030,3528,5329,2029,20767.800
12 dic 202330,0930,2129,2829,9729,97614.500
11 dic 202330,6230,6229,6630,1530,15673.700
08 dic 202330,0830,4629,9030,3930,39727.500
07 dic 202330,3030,7629,8629,8929,89556.900
06 dic 202331,2231,2230,0730,1030,10509.600
05 dic 202329,8031,4529,8031,3731,37625.700
04 dic 202331,1631,3429,5530,0730,07693.800
01 dic 202330,6831,2230,5531,0931,09600.500
30 nov 202330,6031,2230,1830,8330,83557.300
29 nov 202331,0031,4330,4030,4230,42532.000
28 nov 202332,1232,3030,7030,8930,891.100.400
27 nov 202332,4233,1431,5232,1232,12904.300
24 nov 202329,2232,6629,2231,8931,891.060.700
22 nov 202329,6629,9828,6729,1029,10893.100
21 nov 202330,1030,2429,1529,8529,85821.500
20 nov 202329,7332,2429,6230,0930,092.456.400
17 nov 202325,9227,2425,8026,5926,59638.000
16 nov 202325,9926,0025,0025,6525,65591.700
15 nov 202326,6627,0926,2826,2826,28590.300
14 nov 202326,2226,9026,2026,8526,85733.200
13 nov 202326,6827,1726,0226,2226,22570.200
10 nov 202326,4227,1526,2126,7626,76310.900
09 nov 202325,4626,7125,4026,0626,06385.600
08 nov 202325,9726,4525,3125,4325,43697.000
07 nov 202326,6426,6825,8326,0826,08862.500
06 nov 202328,4528,4527,1127,1827,18462.800
03 nov 202328,6028,9927,8528,1628,16462.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...