53,520$
-0,74%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,42 | 54,50 | 52,74 | 53,56 | -0,67% | 707.525,00 |
| 19.12.2024 | 55,35 | 56,27 | 53,50 | 53,92 | -1,80% | 921.651,00 |
| 18.12.2024 | 58,37 | 58,50 | 54,68 | 54,91 | -5,49% | 970.437,00 |
| 17.12.2024 | 57,28 | 58,10 | 55,70 | 58,10 | 0,17% | 931.670,00 |
| 16.12.2024 | 58,21 | 59,37 | 57,43 | 58,00 | 0,03% | 769.621,00 |
| 13.12.2024 | 58,80 | 59,31 | 56,86 | 57,98 | -0,74% | 801.467,00 |
| 12.12.2024 | 57,86 | 59,47 | 57,82 | 58,41 | 0,46% | 1.380.152,00 |
| 11.12.2024 | 56,77 | 58,24 | 55,33 | 58,14 | 4,21% | 1.161.700,00 |
| 10.12.2024 | 57,95 | 58,90 | 55,75 | 55,79 | -2,87% | 1.271.907,00 |
| 09.12.2024 | 55,84 | 58,17 | 55,59 | 57,44 | 3,74% | 1.293.590,00 |
| 06.12.2024 | 55,50 | 56,18 | 53,55 | 55,37 | -1,32% | 1.355.206,00 |
| 05.12.2024 | 55,84 | 57,21 | 55,70 | 56,11 | 1,15% | 842.787,00 |
| 04.12.2024 | 56,47 | 56,47 | 54,34 | 55,47 | -1,00% | 1.040.309,00 |
| 03.12.2024 | 53,70 | 56,58 | 53,70 | 56,03 | 5,18% | 1.152.537,00 |
| 02.12.2024 | 54,23 | 54,45 | 53,12 | 53,27 | 0,08% | 652.725,00 |
| 29.11.2024 | 54,00 | 54,48 | 52,73 | 53,23 | -0,26% | 623.089,00 |
| 27.11.2024 | 54,57 | 55,14 | 53,30 | 53,37 | -0,28% | 811.238,00 |
| 26.11.2024 | 55,12 | 56,10 | 53,19 | 53,52 | -3,50% | 1.555.178,00 |
| 25.11.2024 | 56,75 | 57,28 | 54,90 | 55,46 | -1,86% | 2.312.474,00 |
| 22.11.2024 | 51,90 | 56,64 | 51,63 | 56,51 | 9,16% | 2.304.287,00 |
| 21.11.2024 | 51,53 | 52,08 | 50,49 | 51,77 | 1,43% | 190.318,00 |
| 20.11.2024 | 50,15 | 51,68 | 50,11 | 51,04 | 2,33% | 608.774,00 |
| 19.11.2024 | 49,50 | 50,34 | 49,20 | 49,88 | -0,42% | 447.473,00 |
| 18.11.2024 | 47,77 | 50,35 | 47,38 | 50,09 | 5,21% | 853.440,00 |
| 15.11.2024 | 49,25 | 49,40 | 47,28 | 47,61 | -3,29% | 603.812,00 |
| 14.11.2024 | 48,30 | 49,61 | 48,16 | 49,23 | 3,01% | 762.542,00 |
| 13.11.2024 | 47,99 | 48,55 | 47,27 | 47,79 | 0,25% | 627.332,00 |
| 12.11.2024 | 47,55 | 48,07 | 46,74 | 47,67 | 0,74% | 825.620,00 |
| 11.11.2024 | 47,33 | 47,82 | 46,42 | 47,32 | -0,65% | 846.961,00 |
| 08.11.2024 | 48,80 | 49,60 | 47,02 | 47,63 | -1,92% | 918.360,00 |
| 07.11.2024 | 50,19 | 50,50 | 48,48 | 48,56 | -2,94% | 1.342.208,00 |
| 06.11.2024 | 51,54 | 51,73 | 49,84 | 50,03 | -0,56% | 1.790.042,00 |
| 05.11.2024 | 50,01 | 51,18 | 49,90 | 50,31 | -0,14% | 605.294,00 |
| 04.11.2024 | 49,66 | 51,21 | 49,66 | 50,38 | 2,07% | 1.022.487,00 |
| 01.11.2024 | 50,61 | 50,63 | 49,02 | 49,36 | -1,00% | 966.210,00 |
| 31.10.2024 | 51,01 | 51,01 | 49,42 | 49,86 | -1,66% | 688.638,00 |
| 30.10.2024 | 51,00 | 51,25 | 49,67 | 50,70 | 0,10% | 657.457,00 |
| 29.10.2024 | 52,04 | 52,19 | 50,57 | 50,65 | -2,75% | 1.395.241,00 |
| 28.10.2024 | 50,86 | 53,18 | 50,71 | 52,08 | -1,61% | 2.044.754,00 |
| 25.10.2024 | 49,50 | 54,00 | 49,43 | 52,93 | 8,42% | 2.720.417,00 |
| 24.10.2024 | 48,05 | 49,43 | 47,34 | 48,82 | 2,26% | 1.010.105,00 |
| 23.10.2024 | 47,55 | 47,97 | 46,94 | 47,74 | 0,15% | 695.921,00 |
| 22.10.2024 | 48,34 | 48,70 | 47,16 | 47,67 | -1,39% | 754.336,00 |
| 21.10.2024 | 48,75 | 49,24 | 48,20 | 48,34 | 0,29% | 511.364,00 |
| 18.10.2024 | 49,50 | 49,57 | 47,90 | 48,20 | -1,49% | 501.360,00 |
| 17.10.2024 | 46,91 | 49,26 | 46,75 | 48,93 | 4,33% | 682.924,00 |
| 16.10.2024 | 48,08 | 48,26 | 46,75 | 46,90 | -1,96% | 583.845,00 |
| 15.10.2024 | 47,26 | 48,29 | 46,30 | 47,84 | -1,71% | 719.917,00 |
| 14.10.2024 | 49,07 | 49,35 | 48,24 | 48,67 | -1,36% | 359.245,00 |
| 11.10.2024 | 49,00 | 49,89 | 48,52 | 49,34 | 0,63% | 321.205,00 |
| 10.10.2024 | 49,45 | 50,16 | 48,83 | 49,03 | -0,08% | 712.752,00 |
| 09.10.2024 | 47,47 | 49,74 | 46,92 | 49,07 | 2,83% | 832.246,00 |
| 08.10.2024 | 47,10 | 47,83 | 46,24 | 47,72 | -0,40% | 530.949,00 |
| 07.10.2024 | 48,18 | 48,61 | 47,52 | 47,91 | -1,36% | 446.514,00 |
| 04.10.2024 | 49,50 | 49,65 | 47,50 | 48,57 | -0,57% | 904.191,00 |
| 03.10.2024 | 46,66 | 48,93 | 45,97 | 48,85 | 6,85% | 993.152,00 |
| 02.10.2024 | 46,50 | 46,83 | 45,17 | 45,72 | 0,73% | 831.826,00 |
| 01.10.2024 | 43,99 | 45,75 | 43,51 | 45,39 | 2,74% | 896.755,00 |
| 30.09.2024 | 45,58 | 45,74 | 43,23 | 44,18 | -3,89% | 1.131.983,00 |
| 27.09.2024 | 46,25 | 46,59 | 45,26 | 45,97 | 1,06% | 853.491,00 |
| 26.09.2024 | 46,56 | 46,86 | 44,71 | 45,49 | -6,05% | 2.314.749,00 |
| 25.09.2024 | 50,08 | 50,32 | 48,03 | 48,42 | -3,41% | 705.366,00 |
| 24.09.2024 | 49,63 | 50,28 | 48,59 | 50,13 | 5,43% | 1.080.247,00 |
| 23.09.2024 | 47,78 | 49,60 | 47,02 | 47,55 | 0,32% | 747.119,00 |
| 20.09.2024 | 47,50 | 47,89 | 46,53 | 47,40 | -0,63% | 709.554,00 |
| 19.09.2024 | 47,14 | 47,87 | 46,20 | 47,70 | 1,62% | 823.681,00 |
| 18.09.2024 | 47,47 | 47,99 | 45,94 | 46,94 | -1,57% | 753.175,00 |
| 17.09.2024 | 47,91 | 47,91 | 46,21 | 47,69 | -0,23% | 627.902,00 |
| 16.09.2024 | 47,36 | 48,17 | 47,17 | 47,80 | 0,89% | 396.492,00 |
| 13.09.2024 | 46,96 | 47,97 | 46,96 | 47,38 | 1,59% | 452.816,00 |
| 12.09.2024 | 46,31 | 47,08 | 45,72 | 46,64 | 2,21% | 409.638,00 |
| 11.09.2024 | 45,43 | 46,60 | 44,49 | 45,63 | 0,20% | 1.044.576,00 |
| 10.09.2024 | 47,53 | 47,70 | 44,82 | 45,54 | -4,73% | 1.085.838,00 |
| 09.09.2024 | 48,56 | 48,93 | 47,73 | 47,80 | -0,46% | 507.335,00 |
| 06.09.2024 | 48,52 | 49,34 | 47,27 | 48,02 | -1,03% | 909.329,00 |
| 05.09.2024 | 50,23 | 50,36 | 48,17 | 48,52 | -2,04% | 681.514,00 |
| 04.09.2024 | 50,11 | 51,60 | 49,31 | 49,53 | 0,90% | 1.231.269,00 |
| 03.09.2024 | 51,10 | 51,10 | 48,65 | 49,09 | -5,83% | 1.308.788,00 |
| 30.08.2024 | 51,76 | 52,47 | 51,25 | 52,13 | 0,81% | 657.167,00 |
| 29.08.2024 | 50,81 | 52,01 | 50,81 | 51,71 | 1,73% | 545.665,00 |
| 28.08.2024 | 50,96 | 51,32 | 50,33 | 50,83 | -0,04% | 431.906,00 |
| 27.08.2024 | 51,00 | 51,49 | 50,60 | 50,85 | -0,95% | 383.778,00 |
| 26.08.2024 | 51,50 | 52,20 | 50,90 | 51,34 | 3,47% | 1.059.725,00 |
| 23.08.2024 | 48,63 | 49,95 | 48,63 | 49,62 | 2,84% | 373.622,00 |
| 22.08.2024 | 48,62 | 49,23 | 48,09 | 48,25 | -0,58% | 353.878,00 |
| 21.08.2024 | 51,00 | 51,00 | 48,10 | 48,53 | -2,78% | 592.329,00 |
| 20.08.2024 | 50,00 | 51,48 | 49,57 | 49,92 | 1,67% | 1.450.572,00 |
| 19.08.2024 | 49,49 | 50,19 | 48,92 | 49,10 | -1,35% | 457.089,00 |
| 16.08.2024 | 49,41 | 50,09 | 49,10 | 49,77 | 0,38% | 443.042,00 |
| 15.08.2024 | 49,52 | 50,50 | 48,75 | 49,58 | 0,71% | 556.485,00 |
| 14.08.2024 | 48,82 | 49,66 | 48,31 | 49,23 | 1,03% | 581.311,00 |
| 13.08.2024 | 49,00 | 49,23 | 48,32 | 48,73 | -0,06% | 552.335,00 |
| 12.08.2024 | 46,02 | 48,82 | 45,98 | 48,76 | 6,39% | 933.769,00 |
| 09.08.2024 | 44,64 | 46,44 | 44,28 | 45,83 | 2,97% | 632.842,00 |
| 08.08.2024 | 43,62 | 45,00 | 43,22 | 44,51 | 3,44% | 444.858,00 |
| 07.08.2024 | 43,50 | 43,50 | 42,52 | 43,03 | 1,61% | 511.825,00 |
| 06.08.2024 | 41,00 | 42,70 | 40,87 | 42,35 | 4,28% | 450.842,00 |
| 05.08.2024 | 36,30 | 40,70 | 36,01 | 40,61 | 1,17% | 939.640,00 |
| 02.08.2024 | 41,81 | 41,81 | 39,57 | 40,14 | -6,39% | 810.025,00 |
| 01.08.2024 | 45,10 | 45,14 | 42,55 | 42,88 | -4,84% | 319.835,00 |