XNYS
Datos históricos de Vista Energy, S.A.B. de C.V.
Vista Energy, S.A.B. de C.V. · VIST
$66.58
▲ +0.32 (+0.48%)
Última operación · 10/10/2026, 17:29:43 UTC
- Variación en el periodo
- +78.31%
- Máximo
- US$81.44
- 20 de mayo de 2026
- Mínimo
- US$34.60
- 22 de octubre de 2025
- Volumen medio diario
- 1.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 66.82 | 68.74 | 65.87 | 66.26 | −1.34% | 531,383.035 |
| 8 oct 2026 | 67.00 | 68.36 | 66.60 | 67.16 | +2.64% | 876,684.074 |
| 7 oct 2026 | 66.33 | 66.90 | 65.10 | 65.43 | −0.95% | 752,918.479 |
| 6 oct 2026 | 66.00 | 67.65 | 65.64 | 66.06 | −0.72% | 1.06 M |
| 5 oct 2026 | 64.99 | 67.04 | 64.80 | 66.54 | +3.56% | 1.05 M |
| 2 oct 2026 | 63.76 | 64.83 | 63.19 | 64.25 | −0.59% | 906,047.369 |
| 1 oct 2026 | 65.20 | 66.00 | 64.49 | 64.63 | −1.10% | 1.27 M |
| 30 sep 2026 | 66.92 | 67.22 | 65.22 | 65.35 | −2.04% | 923,285.499 |
| 29 sep 2026 | 66.05 | 67.47 | 65.54 | 66.71 | −0.30% | 606,857.138 |
| 28 sep 2026 | 68.59 | 68.98 | 66.64 | 66.91 | −0.77% | 687,717.473 |
| 25 sep 2026 | 67.44 | 68.41 | 66.50 | 67.43 | −1.27% | 844,131.775 |
| 24 sep 2026 | 70.94 | 71.45 | 68.28 | 68.30 | −2.78% | 956,508.585 |
| 23 sep 2026 | 70.28 | 71.62 | 68.36 | 70.25 | +1.20% | 1.18 M |
| 22 sep 2026 | 69.00 | 70.55 | 68.40 | 69.42 | −1.29% | 942,013.703 |
| 21 sep 2026 | 71.44 | 71.75 | 69.50 | 70.33 | −2.68% | 1.11 M |
| 18 sep 2026 | 72.99 | 73.64 | 71.62 | 72.27 | −1.42% | 1.14 M |
| 17 sep 2026 | 72.65 | 74.60 | 72.21 | 73.31 | −1.28% | 1.02 M |
| 16 sep 2026 | 76.75 | 77.39 | 73.46 | 74.26 | −5.23% | 919,652.767 |
| 15 sep 2026 | 76.74 | 79.51 | 76.74 | 78.36 | +2.55% | 1.45 M |
| 14 sep 2026 | 77.10 | 78.70 | 75.81 | 76.41 | +0.18% | 1.25 M |
| 11 sep 2026 | 77.33 | 78.40 | 75.70 | 76.27 | −3.39% | 1.13 M |
| 10 sep 2026 | 76.01 | 79.77 | 74.90 | 78.95 | +5.87% | 2.3 M |
| 9 sep 2026 | 77.00 | 77.34 | 74.57 | 74.57 | −1.70% | 1.27 M |
| 8 sep 2026 | 75.00 | 76.36 | 74.61 | 75.86 | +2.89% | 1.69 M |
| 4 sep 2026 | 73.97 | 74.55 | 73.03 | 73.73 | −1.18% | 713,144.077 |
| 3 sep 2026 | 77.14 | 79.06 | 74.33 | 74.61 | −3.14% | 1.48 M |
| 2 sep 2026 | 73.44 | 77.82 | 73.29 | 77.03 | +3.11% | 1.5 M |
| 1 sep 2026 | 73.09 | 75.34 | 72.10 | 74.71 | +4.55% | 1.9 M |
| 31 ago 2026 | 71.95 | 72.77 | 70.60 | 71.46 | +1.88% | 1 M |
| 28 ago 2026 | 71.39 | 71.77 | 69.33 | 70.14 | −0.67% | 560,105.945 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.