43,400€
-2,25%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,60 | 45,00 | 42,30 | 43,30 | -0,92% | - |
| 05.09.2024 | 44,80 | 45,90 | 42,90 | 43,70 | -2,24% | - |
| 04.09.2024 | 44,20 | 47,20 | 43,80 | 44,70 | 0,45% | - |
| 03.09.2024 | 47,30 | 47,50 | 43,70 | 44,50 | -6,12% | - |
| 02.09.2024 | 47,00 | 47,50 | 46,90 | 47,40 | 0,64% | - |
| 30.08.2024 | 46,90 | 48,00 | 45,90 | 47,10 | 1,95% | - |
| 29.08.2024 | 44,60 | 47,40 | 44,60 | 46,20 | 1,09% | - |
| 28.08.2024 | 45,50 | 46,70 | 44,90 | 45,70 | 0,44% | - |
| 27.08.2024 | 45,00 | 46,60 | 44,80 | 45,50 | -2,15% | - |
| 26.08.2024 | 44,40 | 47,20 | 44,40 | 46,50 | 4,97% | - |
| 23.08.2024 | 43,50 | 45,20 | 43,20 | 44,30 | 0,91% | - |
| 22.08.2024 | 43,40 | 44,80 | 42,90 | 43,90 | 0,92% | 500,00 |
| 21.08.2024 | 43,80 | 47,20 | 42,70 | 43,50 | -3,12% | - |
| 20.08.2024 | 43,00 | 46,90 | 43,00 | 44,90 | 1,35% | - |
| 19.08.2024 | 44,90 | 45,80 | 43,70 | 44,30 | -1,77% | 792,00 |
| 16.08.2024 | 45,30 | 46,00 | 44,20 | 45,10 | -1,31% | 22,00 |
| 15.08.2024 | 43,80 | 46,40 | 43,80 | 45,70 | 2,47% | - |
| 14.08.2024 | 43,40 | 45,60 | 43,40 | 44,60 | 0,68% | - |
| 13.08.2024 | 44,60 | 45,40 | 43,70 | 44,30 | -1,77% | - |
| 12.08.2024 | 41,00 | 45,10 | 41,00 | 45,10 | 7,64% | - |
| 09.08.2024 | 40,70 | 42,90 | 40,00 | 41,90 | 1,95% | - |
| 08.08.2024 | 39,30 | 41,70 | 39,10 | 41,10 | 5,66% | - |
| 07.08.2024 | 39,10 | 40,20 | 38,50 | 38,90 | 0,52% | - |
| 06.08.2024 | 37,40 | 39,50 | 36,90 | 38,70 | 4,31% | - |
| 05.08.2024 | 35,70 | 37,50 | 30,50 | 37,10 | -0,27% | - |
| 02.08.2024 | 38,60 | 39,60 | 35,90 | 37,20 | -6,30% | - |
| 01.08.2024 | 41,70 | 42,60 | 39,10 | 39,70 | -4,80% | - |
| 31.07.2024 | 38,40 | 42,70 | 38,40 | 41,70 | 7,20% | - |
| 30.07.2024 | 39,90 | 40,70 | 38,10 | 38,90 | -2,99% | - |
| 29.07.2024 | 40,40 | 42,10 | 39,50 | 40,10 | -0,99% | - |
| 26.07.2024 | 40,00 | 42,20 | 40,00 | 40,50 | 0,50% | - |
| 25.07.2024 | 41,20 | 42,30 | 39,30 | 40,30 | -2,89% | - |
| 24.07.2024 | 43,60 | 44,60 | 40,90 | 41,50 | -5,03% | - |
| 23.07.2024 | 43,90 | 44,60 | 42,90 | 43,70 | -0,46% | - |
| 22.07.2024 | 43,80 | 45,00 | 42,90 | 43,90 | -0,90% | 105,00 |
| 19.07.2024 | 42,80 | 46,50 | 42,80 | 44,30 | -0,45% | 50,00 |
| 18.07.2024 | 43,10 | 44,50 | 42,30 | 44,50 | 3,73% | - |
| 17.07.2024 | 43,40 | 43,90 | 41,70 | 42,90 | 0,00% | - |
| 16.07.2024 | 43,90 | 44,90 | 42,10 | 42,90 | -3,60% | - |
| 15.07.2024 | 44,20 | 45,60 | 43,00 | 44,50 | 0,00% | - |
| 12.07.2024 | 43,30 | 44,50 | 42,00 | 44,50 | 1,83% | - |
| 11.07.2024 | 43,20 | 44,20 | 42,10 | 43,70 | 0,00% | - |
| 10.07.2024 | 41,00 | 43,70 | 40,70 | 43,70 | 6,33% | - |
| 09.07.2024 | 42,00 | 42,90 | 40,30 | 41,10 | -3,29% | - |
| 08.07.2024 | 42,20 | 43,30 | 41,10 | 42,50 | 0,47% | - |
| 05.07.2024 | 42,20 | 42,90 | 41,00 | 42,30 | -0,24% | - |
| 04.07.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 1,19% | - |
| 03.07.2024 | 41,20 | 43,20 | 41,20 | 41,90 | -0,95% | - |
| 02.07.2024 | 41,00 | 43,50 | 40,70 | 42,30 | 3,42% | - |
| 01.07.2024 | 42,60 | 43,10 | 40,50 | 40,90 | -3,76% | - |
| 28.06.2024 | 42,90 | 44,70 | 41,50 | 42,50 | -0,47% | - |
| 27.06.2024 | 41,00 | 43,40 | 41,00 | 42,70 | 2,40% | - |
| 26.06.2024 | 43,20 | 43,50 | 40,70 | 41,70 | -3,25% | - |
| 25.06.2024 | 40,80 | 43,70 | 39,80 | 43,10 | 6,95% | - |
| 24.06.2024 | 39,90 | 41,30 | 39,30 | 40,30 | 1,00% | - |
| 21.06.2024 | 40,60 | 41,70 | 39,30 | 39,90 | -0,50% | - |
| 20.06.2024 | 38,00 | 41,30 | 38,00 | 40,10 | 2,56% | - |
| 19.06.2024 | 38,20 | 39,30 | 38,20 | 39,10 | -1,01% | - |
| 18.06.2024 | 38,40 | 40,70 | 38,40 | 39,50 | 0,00% | - |
| 17.06.2024 | 40,60 | 41,50 | 38,30 | 39,50 | -2,95% | - |
| 14.06.2024 | 39,60 | 42,40 | 39,60 | 40,70 | 0,99% | - |
| 13.06.2024 | 40,60 | 44,00 | 39,70 | 40,30 | -0,98% | - |
| 12.06.2024 | 40,60 | 42,40 | 39,50 | 40,70 | 0,99% | 50,00 |
| 11.06.2024 | 41,10 | 42,00 | 39,90 | 40,30 | -0,98% | - |
| 10.06.2024 | 39,90 | 42,10 | 39,10 | 40,70 | 2,52% | - |
| 07.06.2024 | 38,00 | 40,70 | 38,00 | 39,70 | 2,06% | - |
| 06.06.2024 | 39,30 | 40,30 | 37,90 | 38,90 | -0,51% | - |
| 05.06.2024 | 39,50 | 40,70 | 38,10 | 39,10 | -1,01% | - |
| 04.06.2024 | 42,60 | 43,10 | 38,20 | 39,50 | -7,93% | - |
| 03.06.2024 | 44,50 | 45,30 | 42,10 | 42,90 | -3,81% | - |
| 31.05.2024 | 44,90 | 45,60 | 43,80 | 44,60 | -0,67% | - |
| 30.05.2024 | 43,20 | 46,00 | 42,80 | 44,90 | 4,18% | - |
| 29.05.2024 | 41,00 | 43,70 | 41,00 | 43,10 | 1,89% | - |
| 28.05.2024 | 40,00 | 43,10 | 40,00 | 42,30 | 2,67% | - |
| 27.05.2024 | 41,00 | 41,30 | 40,90 | 41,20 | 0,73% | - |
| 24.05.2024 | 41,90 | 44,10 | 40,10 | 40,90 | -2,39% | - |
| 23.05.2024 | 42,60 | 43,90 | 40,90 | 41,90 | -1,87% | - |
| 22.05.2024 | 44,90 | 45,60 | 41,90 | 42,70 | -6,56% | - |
| 21.05.2024 | 43,20 | 46,20 | 43,20 | 45,70 | 2,24% | - |
| 20.05.2024 | 43,70 | 45,30 | 43,60 | 44,70 | 2,29% | - |
| 17.05.2024 | 43,80 | 44,60 | 42,90 | 43,70 | 0,00% | - |
| 16.05.2024 | 42,60 | 44,80 | 42,40 | 43,70 | -1,35% | - |
| 15.05.2024 | 43,20 | 44,90 | 41,90 | 44,30 | 4,24% | - |
| 14.05.2024 | 41,70 | 43,70 | 40,10 | 42,50 | 1,92% | - |
| 13.05.2024 | 42,00 | 43,00 | 40,90 | 41,70 | -0,95% | - |
| 10.05.2024 | 41,80 | 43,80 | 41,50 | 42,10 | -1,86% | - |
| 09.05.2024 | 43,00 | 43,50 | 41,70 | 42,90 | 0,00% | - |
| 08.05.2024 | 43,00 | 44,40 | 42,30 | 42,90 | -0,92% | - |
| 07.05.2024 | 42,50 | 44,00 | 42,10 | 43,30 | 3,34% | - |
| 06.05.2024 | 39,20 | 43,30 | 39,20 | 41,90 | 4,49% | - |
| 03.05.2024 | 39,60 | 40,90 | 38,80 | 40,10 | 2,56% | - |
| 02.05.2024 | 39,20 | 41,50 | 39,10 | 39,10 | -3,46% | - |
| 30.04.2024 | 40,60 | 42,30 | 39,90 | 40,50 | 1,00% | - |
| 29.04.2024 | 40,00 | 41,10 | 39,50 | 40,10 | 1,01% | - |
| 26.04.2024 | 39,80 | 41,70 | 39,70 | 39,70 | -0,25% | - |
| 25.04.2024 | 37,10 | 40,90 | 36,90 | 39,80 | -1,73% | - |
| 24.04.2024 | 41,30 | 42,30 | 39,90 | 40,50 | -1,94% | - |
| 23.04.2024 | 40,90 | 42,10 | 39,70 | 41,30 | 0,98% | - |
| 22.04.2024 | 38,90 | 41,70 | 38,70 | 40,90 | 4,07% | - |
| 19.04.2024 | 39,10 | 40,10 | 38,00 | 39,30 | 1,03% | - |