47,460$
-0,02%
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 |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,19 | 47,99 | 47,10 | 47,49 | 0,04% | 332.361,00 |
| 16.05.2024 | 47,89 | 47,91 | 46,75 | 47,47 | -0,29% | 461.447,00 |
| 15.05.2024 | 46,55 | 48,30 | 45,92 | 47,61 | 2,28% | 963.830,00 |
| 14.05.2024 | 44,65 | 46,72 | 43,83 | 46,55 | 3,44% | 674.003,00 |
| 13.05.2024 | 45,72 | 46,40 | 44,56 | 45,00 | -0,77% | 447.083,00 |
| 10.05.2024 | 46,47 | 46,63 | 45,21 | 45,35 | -1,92% | 311.939,00 |
| 09.05.2024 | 46,12 | 46,43 | 45,43 | 46,24 | 0,26% | 373.488,00 |
| 08.05.2024 | 46,53 | 47,25 | 45,95 | 46,12 | -0,88% | 464.157,00 |
| 07.05.2024 | 46,20 | 46,98 | 45,87 | 46,53 | 1,86% | 537.755,00 |
| 06.05.2024 | 43,30 | 46,08 | 43,30 | 45,68 | 5,74% | 645.878,00 |
| 03.05.2024 | 43,00 | 43,57 | 42,67 | 43,20 | 1,72% | 266.529,00 |
| 02.05.2024 | 43,39 | 43,66 | 42,42 | 42,47 | -0,79% | 418.618,00 |
| 01.05.2024 | 42,81 | 43,42 | 42,34 | 42,81 | -0,79% | 348.882,00 |
| 30.04.2024 | 43,53 | 44,80 | 43,00 | 43,15 | -0,94% | 804.056,00 |
| 29.04.2024 | 43,08 | 43,64 | 42,60 | 43,56 | 1,21% | 394.626,00 |
| 26.04.2024 | 43,23 | 44,12 | 42,94 | 43,04 | 0,73% | 630.741,00 |
| 25.04.2024 | 41,48 | 43,33 | 40,11 | 42,73 | -1,52% | 933.337,00 |
| 24.04.2024 | 44,47 | 44,70 | 43,11 | 43,39 | -1,77% | 497.955,00 |
| 23.04.2024 | 43,50 | 44,52 | 43,00 | 44,17 | 1,40% | 424.899,00 |
| 22.04.2024 | 41,89 | 44,00 | 41,81 | 43,56 | 3,89% | 519.773,00 |
| 19.04.2024 | 41,01 | 42,23 | 40,99 | 41,93 | 1,50% | 307.536,00 |
| 18.04.2024 | 41,29 | 41,87 | 40,93 | 41,31 | 0,00% | 394.416,00 |
| 17.04.2024 | 41,74 | 42,65 | 41,23 | 41,31 | -2,06% | 344.059,00 |
| 16.04.2024 | 41,30 | 42,68 | 41,00 | 42,18 | 1,22% | 483.105,00 |
| 15.04.2024 | 43,93 | 44,24 | 41,50 | 41,67 | -3,63% | 478.440,00 |
| 12.04.2024 | 43,15 | 43,87 | 43,04 | 43,24 | -0,23% | 472.480,00 |
| 11.04.2024 | 43,75 | 43,93 | 42,83 | 43,34 | -0,09% | 535.485,00 |
| 10.04.2024 | 43,08 | 43,68 | 43,00 | 43,38 | 0,65% | 448.527,00 |
| 09.04.2024 | 42,95 | 44,25 | 42,04 | 43,10 | -1,60% | 397.790,00 |
| 08.04.2024 | 42,46 | 43,94 | 42,21 | 43,80 | 3,16% | 1.074.078,00 |
| 05.04.2024 | 41,50 | 42,74 | 41,23 | 42,46 | 2,81% | 628.521,00 |
| 04.04.2024 | 42,12 | 42,22 | 41,27 | 41,30 | -1,48% | 290.068,00 |
| 03.04.2024 | 41,50 | 42,50 | 41,32 | 41,92 | 1,09% | 442.137,00 |
| 02.04.2024 | 41,60 | 41,78 | 40,57 | 41,47 | 0,39% | 303.940,00 |
| 01.04.2024 | 41,40 | 41,66 | 40,67 | 41,31 | -0,17% | 195.600,00 |
| 28.03.2024 | 41,80 | 42,35 | 41,12 | 41,38 | -2,04% | 287.686,00 |
| 27.03.2024 | 41,91 | 42,59 | 41,57 | 42,24 | 0,64% | 425.693,00 |
| 26.03.2024 | 42,55 | 42,90 | 41,84 | 41,97 | -1,36% | 354.902,00 |
| 25.03.2024 | 43,29 | 43,87 | 42,34 | 42,55 | -2,09% | 439.143,00 |
| 22.03.2024 | 43,34 | 43,99 | 43,00 | 43,46 | 0,44% | 434.816,00 |
| 21.03.2024 | 43,31 | 43,50 | 42,46 | 43,27 | 0,65% | 539.348,00 |
| 20.03.2024 | 42,89 | 43,04 | 42,11 | 42,99 | 1,03% | 616.881,00 |
| 19.03.2024 | 42,00 | 43,61 | 41,18 | 42,55 | 1,65% | 776.355,00 |
| 18.03.2024 | 43,81 | 43,90 | 40,18 | 41,86 | 2,72% | 1.168.998,00 |
| 15.03.2024 | 38,99 | 40,80 | 38,97 | 40,75 | 3,61% | 638.127,00 |
| 14.03.2024 | 40,00 | 40,86 | 39,28 | 39,33 | -1,06% | 795.389,00 |
| 13.03.2024 | 39,10 | 39,79 | 38,97 | 39,75 | 3,03% | 681.346,00 |
| 12.03.2024 | 36,74 | 38,84 | 36,64 | 38,58 | 5,12% | 795.131,00 |
| 11.03.2024 | 36,41 | 37,07 | 35,54 | 36,70 | 0,30% | 563.296,00 |
| 08.03.2024 | 36,38 | 36,81 | 35,90 | 36,59 | 0,25% | 264.055,00 |
| 07.03.2024 | 37,41 | 37,63 | 36,23 | 36,50 | -3,08% | 559.735,00 |
| 06.03.2024 | 37,06 | 37,99 | 36,84 | 37,66 | 2,95% | 604.742,00 |
| 05.03.2024 | 36,44 | 37,37 | 36,31 | 36,58 | -0,05% | 409.659,00 |
| 04.03.2024 | 37,99 | 38,22 | 36,43 | 36,60 | -2,48% | 443.405,00 |
| 01.03.2024 | 37,28 | 37,86 | 36,89 | 37,53 | 1,98% | 522.896,00 |
| 29.02.2024 | 36,34 | 37,19 | 36,22 | 36,80 | 2,05% | 422.913,00 |
| 28.02.2024 | 35,50 | 36,30 | 35,34 | 36,06 | 1,26% | 669.805,00 |
| 27.02.2024 | 35,84 | 36,23 | 35,40 | 35,61 | -0,72% | 392.652,00 |
| 26.02.2024 | 35,58 | 36,46 | 35,58 | 35,87 | 0,50% | 320.430,00 |
| 23.02.2024 | 36,25 | 36,30 | 35,18 | 35,69 | -1,22% | 421.717,00 |
| 22.02.2024 | 36,03 | 37,47 | 36,03 | 36,13 | 0,28% | 845.108,00 |
| 21.02.2024 | 35,40 | 36,10 | 34,50 | 36,03 | 3,39% | 815.775,00 |
| 20.02.2024 | 34,02 | 35,14 | 34,02 | 34,85 | 3,69% | 1.020.020,00 |
| 16.02.2024 | 32,98 | 34,31 | 32,64 | 33,61 | 1,94% | 700.340,00 |
| 15.02.2024 | 31,94 | 32,97 | 31,92 | 32,97 | 3,35% | 438.913,00 |
| 14.02.2024 | 31,21 | 31,99 | 30,96 | 31,90 | 3,57% | 466.324,00 |
| 13.02.2024 | 30,60 | 31,04 | 30,46 | 30,80 | 0,00% | 177.384,00 |
| 12.02.2024 | 30,95 | 31,38 | 30,61 | 30,80 | -0,42% | 222.442,00 |
| 09.02.2024 | 31,50 | 31,90 | 30,89 | 30,93 | -1,59% | 536.501,00 |
| 08.02.2024 | 32,20 | 32,55 | 31,12 | 31,43 | -2,51% | 416.450,00 |
| 07.02.2024 | 31,88 | 32,61 | 31,63 | 32,24 | 0,91% | 243.147,00 |
| 06.02.2024 | 31,53 | 32,35 | 31,39 | 31,95 | 1,65% | 547.964,00 |
| 05.02.2024 | 32,17 | 32,46 | 31,18 | 31,43 | -2,45% | 300.450,00 |
| 02.02.2024 | 32,87 | 33,10 | 32,21 | 32,22 | -2,04% | 218.244,00 |
| 01.02.2024 | 32,99 | 33,36 | 32,45 | 32,89 | 0,40% | 241.771,00 |
| 31.01.2024 | 32,99 | 33,32 | 32,45 | 32,76 | -0,55% | 301.136,00 |
| 30.01.2024 | 32,78 | 33,27 | 32,45 | 32,94 | -0,33% | 301.928,00 |
| 29.01.2024 | 32,89 | 33,26 | 32,33 | 33,05 | -0,39% | 379.021,00 |
| 26.01.2024 | 32,97 | 33,30 | 32,70 | 33,18 | 0,82% | 269.608,00 |
| 25.01.2024 | 32,70 | 33,12 | 32,29 | 32,91 | 2,30% | 295.441,00 |
| 24.01.2024 | 31,93 | 32,60 | 31,55 | 32,17 | 1,32% | 652.500,00 |
| 23.01.2024 | 31,44 | 31,91 | 31,16 | 31,75 | 0,51% | 434.324,00 |
| 22.01.2024 | 31,48 | 32,08 | 31,24 | 31,59 | 0,10% | 455.202,00 |
| 19.01.2024 | 31,15 | 31,86 | 30,90 | 31,56 | 1,61% | 303.780,00 |
| 18.01.2024 | 31,25 | 31,27 | 30,84 | 31,06 | -0,03% | 202.133,00 |
| 17.01.2024 | 30,10 | 31,29 | 30,02 | 31,07 | 1,74% | 414.231,00 |
| 16.01.2024 | 30,90 | 31,35 | 30,04 | 30,54 | -1,17% | 669.432,00 |
| 12.01.2024 | 29,97 | 30,92 | 29,96 | 30,90 | 4,15% | 435.948,00 |
| 11.01.2024 | 29,53 | 29,84 | 29,07 | 29,67 | 1,23% | 342.014,00 |
| 10.01.2024 | 29,58 | 29,72 | 29,16 | 29,31 | -0,58% | 376.061,00 |
| 09.01.2024 | 30,56 | 31,17 | 29,33 | 29,48 | -3,12% | 519.213,00 |
| 08.01.2024 | 29,30 | 30,44 | 28,82 | 30,43 | 2,15% | 489.719,00 |
| 05.01.2024 | 29,82 | 30,06 | 29,37 | 29,79 | 1,05% | 658.493,00 |
| 04.01.2024 | 30,16 | 30,52 | 29,29 | 29,48 | -2,12% | 278.104,00 |
| 03.01.2024 | 28,70 | 30,45 | 28,64 | 30,12 | 5,65% | 654.155,00 |
| 02.01.2024 | 29,65 | 29,96 | 28,43 | 28,51 | -3,39% | 330.795,00 |
| 29.12.2023 | 29,20 | 29,69 | 28,85 | 29,51 | 1,06% | 283.668,00 |
| 28.12.2023 | 29,55 | 29,86 | 29,19 | 29,20 | -2,24% | 252.776,00 |
| 27.12.2023 | 29,90 | 30,35 | 29,66 | 29,87 | -0,10% | 403.925,00 |
| 26.12.2023 | 30,01 | 30,75 | 29,88 | 29,90 | 0,20% | 342.285,00 |