Premium
Vista Energy SAB de CV (VIST)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.5247 | 7.50364842454 | 60.3 | 66.76 | 60.3 | 1017995 | 63.52823683 | CS |
| 4 | -7.1753 | -9.96569444444 | 72 | 72.77 | 59.82 | 856173 | 65.45439253 | CS |
| 12 | 2.2247 | 3.55383386581 | 62.6 | 81.4395 | 59.82 | 1068320 | 69.88480899 | CS |
| 26 | 17.9447 | 38.277943686 | 46.88 | 81.4395 | 46.64 | 1393120 | 65.30525037 | CS |
| 52 | 17.5147 | 37.0211371803 | 47.31 | 81.4395 | 31.63 | 1300198 | 54.44178698 | CS |
| 156 | 40.6647 | 168.314155629 | 24.16 | 81.4395 | 23.59 | 938924 | 48.23532522 | CS |
| 260 | 60.9847 | 1588.14322917 | 3.84 | 81.4395 | 3.38 | 811546 | 36.96932827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 64.81 | 1.06 | 1.66 | 63.98 | 65.14 | 63.81 | 937287 |
| 1783636800 | 63.75 | -1.5 | -2.30 | 64.94 | 65.09 | 63.13 | 610215 |
| 1783550400 | 65.25 | 3.22 | 5.19 | 63.9 | 66.76 | 63.52 | 1768615 |
| 1783464000 | 62.03 | 0.82 | 1.34 | 61.56 | 63.15 | 61.56 | 908126 |
| 1783377600 | 61.21 | 0.85 | 1.41 | 60.3 | 61.87 | 60.3 | 785024 |
| 1783032000 | 60.36 | -2.33 | -3.72 | 62.77 | 62.835 | 59.82 | 1179815 |
| 1782945600 | 62.69 | -1.11 | -1.74 | 63.7 | 64.7 | 62.06 | 507098 |
| 1782859200 | 63.8 | -0.43 | -0.67 | 64.73 | 66.08 | 63.51 | 567652 |
| 1782772800 | 64.23 | -0.41 | -0.63 | 65.26 | 66.099999 | 63.86 | 854917 |
| 1782513600 | 64.64 | -0.39 | -0.60 | 64.61 | 66.209999 | 63.765 | 442757 |
| 1782427200 | 65.03 | 0.61 | 0.95 | 63.71 | 66.12 | 63 | 760760 |
| 1782340800 | 64.42 | -2.28 | -3.42 | 65.349999 | 65.78 | 63.36 | 1296032 |
| 1782254400 | 66.7 | -1.46 | -2.14 | 67.66 | 68.25 | 66.06 | 687239 |
| 1782168000 | 68.16 | -0.39 | -0.57 | 69.16 | 69.26 | 67.191 | 600692 |
| 1781822400 | 68.55 | 0.03 | 0.04 | 67.21 | 68.89 | 66 | 1377678 |
| 1781736000 | 68.52 | -0.74 | -1.07 | 69.33 | 70.51 | 68.14 | 460132 |
| 1781649600 | 69.26 | 0.67 | 0.98 | 67.55 | 69.58 | 67.53 | 964219 |
| 1781563200 | 68.59 | -3.55 | -4.92 | 68.83 | 69.9999 | 67.001 | 993240 |
| 1781304000 | 72.14 | -0.88 | -1.21 | 72 | 72.77 | 71.11 | 646911 |
| 1781217600 | 73.02 | 0.52 | 0.72 | 73.97 | 77.2141 | 72.67 | 1430084 |
| 1781131200 | 72.5 | 1 | 1.40 | 72 | 74.785 | 71.745 | 1057345 |
| 1781044800 | 71.5 | -2.46 | -3.33 | 73.53 | 73.865 | 70.01 | 1149924 |
| 1780958400 | 73.96 | -0.46 | -0.62 | 75.66 | 76.18 | 73.18 | 621712 |
| 1780699200 | 74.42 | -2.1 | -2.74 | 76.25 | 76.25 | 74.14 | 462489 |
| 1780612800 | 76.52 | -0.04 | -0.05 | 75.01 | 77.08 | 74.92 | 416802 |
| 1780526400 | 76.56 | -0.16 | -0.21 | 77.1 | 77.9328 | 76 | 519269 |
| 1780440000 | 76.72 | 0.7 | 0.92 | 76.28 | 77.49 | 75.61 | 419136 |
| 1780353600 | 76.02 | 1.82 | 2.45 | 75.3 | 77.9979 | 75.3 | 881944 |
| 1780094400 | 74.2 | 1.08 | 1.48 | 73 | 74.5 | 71.5001 | 846983 |
| 1780008000 | 73.12 | -0.48 | -0.65 | 74.68 | 76.18 | 72.9 | 872324 |
| 1779921600 | 73.6 | -0.71 | -0.96 | 72 | 75.135 | 71.3801 | 709115 |
| 1779835200 | 74.31 | -1.1 | -1.46 | 74.9 | 75.815 | 73.34 | 566537 |
| 1779489600 | 75.41 | -0.13 | -0.17 | 75.5 | 77.58 | 74.45 | 643885 |
| 1779403200 | 75.54 | 0.25 | 0.33 | 77.31 | 77.695 | 74.27 | 1064629 |
| 1779316800 | 75.29 | -3.96 | -5.00 | 78.91 | 81.4395 | 75.195 | 1767426 |
| 1779230400 | 79.25 | 0.74 | 0.94 | 79.48 | 79.48 | 77.05 | 1544172 |
| 1779144000 | 78.51 | 6.22 | 8.60 | 72.42 | 78.6387 | 71.77 | 1882677 |
| 1778884800 | 72.29 | 0.44 | 0.61 | 72.39 | 73.5 | 71.44 | 1011423 |
| 1778798400 | 71.85 | 3.45 | 5.04 | 68.22 | 72.05 | 68.22 | 1033144 |
| 1778712000 | 68.4 | -0.88 | -1.27 | 69.49 | 69.78 | 68.12 | 922317 |
| 1778625600 | 69.28 | 2.45 | 3.67 | 68.46 | 69.72 | 67.4 | 1581867 |
| 1778539200 | 66.83 | 1.62 | 2.48 | 66.129999 | 67.2 | 64.519999 | 1721857 |
| 1778280000 | 65.209999 | -0.59 | -0.90 | 65.05 | 65.92 | 64.28 | 1195720 |
| 1778193600 | 65.8 | -2.79 | -4.07 | 66.48 | 67.25 | 63.77 | 3783513 |
| 1778107200 | 68.59 | -3.52 | -4.88 | 69.1 | 70.11 | 68.17 | 1833171 |
| 1778020800 | 72.11 | -1.17 | -1.60 | 72.73 | 73.94 | 71.465 | 604489 |
| 1777934400 | 73.28 | 1.64 | 2.29 | 72.69 | 73.9499 | 72.07 | 526620 |
| 1777675200 | 71.64 | -2.68 | -3.61 | 74.67 | 75.03 | 71.15 | 1018787 |
| 1777588800 | 74.32 | -0.05 | -0.07 | 72.49 | 75.96 | 72.23 | 1375307 |
| 1777502400 | 74.37 | 1.25 | 1.71 | 74.15 | 75.2 | 73.53 | 995856 |
| 1777416000 | 73.12 | 1.16 | 1.61 | 73.42 | 74.81 | 72.97 | 1266605 |
| 1777329600 | 71.96 | 1.07 | 1.51 | 72 | 73 | 71.1301 | 1038569 |
| 1777070400 | 70.89 | 0.59 | 0.84 | 70.3 | 70.9 | 69.16 | 1596507 |
| 1776984000 | 70.3 | 1.6 | 2.33 | 67.43 | 71 | 67.2 | 1259745 |
| 1776897600 | 68.7 | 0.82 | 1.21 | 68.73 | 69.38 | 68.0001 | 1188422 |
| 1776811200 | 67.88 | 1.4 | 2.11 | 66.41 | 68.42 | 65.55 | 1358548 |
| 1776724800 | 66.48 | 1.5 | 2.31 | 65.78 | 67.28 | 65.12 | 1090886 |
| 1776465600 | 64.98 | -2.08 | -3.10 | 62.6 | 65.519999 | 61.51 | 2222580 |
| 1776379200 | 67.06 | 2.88 | 4.49 | 64.15 | 67.31 | 64.15 | 906288 |
| 1776292800 | 64.18 | -0.38 | -0.59 | 64.73 | 66.06 | 64.019999 | 826583 |
| 1776206400 | 64.56 | -2.36 | -3.53 | 66.069999 | 66.92 | 63.91 | 1075282 |
| 1776120000 | 66.92 | 0.84 | 1.27 | 67.9 | 70.12 | 66.769999 | 1163787 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
