Vista Energy, S.A.B. de C.V.（VIST）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 73.44 | 77.82 | 73.29 | 77.03 | +3.11% | 1,493,387 |
| 2026-09-01 | 73.09 | 75.34 | 72.10 | 74.71 | +4.55% | 1,900,976 |
| 2026-08-31 | 71.95 | 72.77 | 70.60 | 71.46 | +1.88% | 1,004,756 |
| 2026-08-28 | 71.39 | 71.77 | 69.33 | 70.14 | -0.67% | 560,105 |
| 2026-08-27 | 69.00 | 71.20 | 68.55 | 70.61 | +2.84% | 821,300 |
| 2026-08-26 | 67.70 | 69.39 | 67.28 | 68.66 | +0.39% | 613,500 |
| 2026-08-25 | 69.37 | 69.70 | 67.42 | 68.39 | -3.21% | 1,322,969 |
| 2026-08-24 | 69.50 | 70.75 | 68.38 | 70.66 | +1.55% | 961,959 |
| 2026-08-21 | 70.50 | 71.53 | 69.28 | 69.58 | -1.30% | 1,154,900 |
| 2026-08-20 | 70.97 | 72.59 | 70.26 | 70.50 | +3.04% | 1,709,400 |
| 2026-08-19 | 70.50 | 71.74 | 68.34 | 68.42 | -1.89% | 1,168,400 |
| 2026-08-18 | 73.51 | 73.52 | 69.60 | 69.74 | -3.35% | 2,085,500 |
| 2026-08-17 | 71.35 | 72.69 | 71.00 | 72.16 | +5.64% | 1,629,700 |
| 2026-08-14 | 67.13 | 69.09 | 66.38 | 68.31 | +3.20% | 640,900 |
| 2026-08-13 | 64.81 | 66.78 | 64.75 | 66.19 | +0.27% | 395,400 |
| 2026-08-12 | 65.48 | 66.79 | 64.75 | 66.01 | -0.18% | 678,400 |
| 2026-08-11 | 68.66 | 69.20 | 65.42 | 66.13 | -3.26% | 707,300 |
| 2026-08-10 | 66.73 | 69.00 | 66.73 | 68.36 | +3.64% | 702,500 |
| 2026-08-07 | 65.61 | 66.69 | 65.24 | 65.96 | -0.53% | 597,500 |
| 2026-08-06 | 65.21 | 66.85 | 64.73 | 66.31 | +3.54% | 478,100 |
| 2026-08-05 | 65.59 | 67.11 | 63.88 | 64.04 | -3.15% | 754,100 |
| 2026-08-04 | 66.75 | 66.92 | 65.18 | 66.12 | -3.08% | 1,200,100 |
| 2026-08-03 | 67.88 | 69.80 | 67.31 | 68.22 | -3.17% | 902,000 |
| 2026-07-31 | 69.50 | 71.14 | 68.40 | 70.45 | +2.74% | 956,600 |
| 2026-07-30 | 65.46 | 68.73 | 64.13 | 68.57 | +3.88% | 539,700 |
| 2026-07-29 | 66.00 | 66.90 | 65.44 | 66.01 | +2.68% | 856,500 |
| 2026-07-28 | 66.37 | 66.99 | 63.38 | 64.29 | -3.48% | 916,300 |
| 2026-07-27 | 66.89 | 68.73 | 66.20 | 66.61 | -4.16% | 873,500 |
| 2026-07-24 | 68.50 | 69.98 | 68.50 | 69.50 | +0.64% | 1,334,200 |
| 2026-07-23 | 68.70 | 70.92 | 68.01 | 69.06 | +3.04% | 2,133,300 |
| 2026-07-22 | 66.26 | 67.53 | 66.00 | 67.02 | +3.03% | 779,200 |
| 2026-07-21 | 64.50 | 65.88 | 64.27 | 65.05 | +1.78% | 653,500 |
| 2026-07-20 | 63.33 | 64.40 | 61.50 | 63.91 | -0.17% | 904,100 |
| 2026-07-17 | 64.00 | 65.36 | 62.50 | 64.02 | +2.63% | 1,103,500 |
| 2026-07-16 | 65.39 | 65.84 | 62.32 | 62.38 | -4.81% | 983,000 |
| 2026-07-15 | 65.58 | 66.09 | 65.13 | 65.53 | -0.30% | 716,700 |
| 2026-07-14 | 66.31 | 67.47 | 64.83 | 65.73 | +0.40% | 915,400 |
| 2026-07-13 | 66.13 | 67.09 | 65.14 | 65.47 | +1.02% | 1,122,100 |
| 2026-07-10 | 63.98 | 65.14 | 63.81 | 64.81 | +1.66% | 933,400 |
| 2026-07-09 | 64.25 | 65.09 | 63.13 | 63.75 | -2.30% | 610,000 |
| 2026-07-08 | 63.90 | 66.76 | 63.52 | 65.25 | +5.19% | 1,768,500 |
| 2026-07-07 | 61.56 | 63.15 | 61.56 | 62.03 | +1.34% | 909,100 |
| 2026-07-06 | 60.30 | 61.87 | 60.30 | 61.21 | +1.41% | 784,900 |
| 2026-07-02 | 62.58 | 62.84 | 59.82 | 60.36 | -3.72% | 1,179,600 |
| 2026-07-01 | 63.12 | 64.70 | 62.06 | 62.69 | -1.74% | 507,000 |
| 2026-06-30 | 64.73 | 66.08 | 63.51 | 63.80 | -0.67% | 567,600 |
| 2026-06-29 | 65.26 | 66.10 | 63.86 | 64.23 | -0.63% | 854,800 |
| 2026-06-26 | 64.61 | 66.21 | 63.77 | 64.64 | -0.60% | 442,700 |
| 2026-06-25 | 63.71 | 66.12 | 63.00 | 65.03 | +0.95% | 760,700 |
| 2026-06-24 | 65.00 | 65.78 | 63.36 | 64.42 | -3.42% | 1,295,900 |
| 2026-06-23 | 67.66 | 68.25 | 66.06 | 66.70 | -2.14% | 687,200 |
| 2026-06-22 | 69.16 | 69.26 | 67.19 | 68.16 | -0.57% | 600,600 |
| 2026-06-18 | 67.21 | 68.89 | 66.00 | 68.55 | +0.04% | 1,377,700 |
| 2026-06-17 | 69.33 | 70.51 | 68.14 | 68.52 | -1.07% | 460,000 |
| 2026-06-16 | 67.55 | 69.58 | 67.53 | 69.26 | +0.98% | 964,600 |
| 2026-06-15 | 68.83 | 70.00 | 67.00 | 68.59 | -4.92% | 993,100 |
| 2026-06-12 | 72.00 | 72.77 | 71.11 | 72.14 | -1.21% | 646,800 |
| 2026-06-11 | 73.97 | 77.21 | 72.67 | 73.02 | +0.72% | 1,429,700 |
| 2026-06-10 | 72.00 | 74.78 | 71.75 | 72.50 | +1.40% | 1,057,200 |
| 2026-06-09 | 73.53 | 73.86 | 70.01 | 71.50 | -3.33% | 1,149,800 |
| 2026-06-08 | 75.66 | 76.18 | 73.18 | 73.96 | -0.62% | 621,500 |
| 2026-06-05 | 76.25 | 76.25 | 74.14 | 74.42 | -2.74% | 462,500 |
| 2026-06-04 | 75.01 | 77.08 | 74.92 | 76.52 | -0.05% | 416,700 |
| 2026-06-03 | 77.10 | 77.93 | 76.00 | 76.56 | -0.21% | 519,200 |
| 2026-06-02 | 76.28 | 77.49 | 75.61 | 76.72 | +0.92% | 419,000 |
| 2026-06-01 | 76.09 | 78.00 | 75.53 | 76.02 | +2.45% | 882,200 |
| 2026-05-29 | 73.00 | 74.50 | 71.50 | 74.20 | +1.48% | 846,900 |
| 2026-05-28 | 74.68 | 76.18 | 72.90 | 73.12 | -0.65% | 872,100 |
| 2026-05-27 | 72.00 | 75.14 | 71.38 | 73.60 | -0.96% | 709,000 |
| 2026-05-26 | 74.90 | 75.81 | 73.34 | 74.31 | -1.46% | 566,200 |
| 2026-05-22 | 75.50 | 77.58 | 74.45 | 75.41 | -0.17% | 643,800 |
| 2026-05-21 | 77.31 | 77.69 | 74.27 | 75.54 | +0.33% | 1,066,000 |
| 2026-05-20 | 78.91 | 81.44 | 75.19 | 75.29 | -5.00% | 1,767,000 |
| 2026-05-19 | 79.48 | 79.48 | 77.05 | 79.25 | +0.94% | 1,543,900 |
| 2026-05-18 | 72.42 | 78.64 | 71.77 | 78.51 | +8.60% | 1,883,700 |
| 2026-05-15 | 72.39 | 73.50 | 71.44 | 72.29 | +0.61% | 1,011,200 |
| 2026-05-14 | 68.22 | 72.05 | 68.22 | 71.85 | +5.04% | 1,036,000 |
| 2026-05-13 | 69.49 | 69.78 | 68.12 | 68.40 | -1.27% | 923,300 |
| 2026-05-12 | 68.46 | 69.72 | 67.40 | 69.28 | +3.67% | 1,581,800 |
| 2026-05-11 | 66.13 | 67.20 | 64.52 | 66.83 | +2.48% | 1,721,800 |
| 2026-05-08 | 65.05 | 65.92 | 64.28 | 65.21 | -0.90% | 1,195,600 |
| 2026-05-07 | 66.48 | 67.25 | 63.77 | 65.80 | -4.07% | 3,783,100 |
| 2026-05-06 | 69.17 | 70.11 | 68.17 | 68.59 | -4.88% | 1,833,000 |
| 2026-05-05 | 72.73 | 73.94 | 71.47 | 72.11 | -1.60% | 604,400 |
| 2026-05-04 | 72.69 | 73.95 | 72.07 | 73.28 | +2.29% | 526,400 |
| 2026-05-01 | 74.67 | 75.03 | 71.15 | 71.64 | -3.61% | 1,018,700 |
| 2026-04-30 | 72.49 | 75.96 | 72.23 | 74.32 | -0.07% | 1,376,000 |
| 2026-04-29 | 74.15 | 75.20 | 73.53 | 74.37 | +1.71% | 996,000 |
| 2026-04-28 | 73.42 | 74.81 | 73.06 | 73.12 | +1.61% | 1,266,500 |
| 2026-04-27 | 72.00 | 73.00 | 71.13 | 71.96 | +1.51% | 1,038,500 |
| 2026-04-24 | 70.30 | 70.90 | 69.16 | 70.89 | +0.84% | 1,596,400 |
| 2026-04-23 | 67.43 | 71.00 | 67.20 | 70.30 | +2.33% | 1,259,600 |
| 2026-04-22 | 68.73 | 69.38 | 68.00 | 68.70 | +1.21% | 1,188,300 |
| 2026-04-21 | 66.41 | 68.42 | 65.55 | 67.88 | +2.11% | 1,248,500 |
| 2026-04-20 | 65.78 | 67.28 | 65.12 | 66.48 | +2.31% | 1,090,500 |
| 2026-04-17 | 62.60 | 65.52 | 61.51 | 64.98 | -3.10% | 2,222,300 |
| 2026-04-16 | 64.15 | 67.31 | 64.15 | 67.06 | +4.49% | 906,600 |
| 2026-04-15 | 64.73 | 66.06 | 64.02 | 64.18 | -0.59% | 826,500 |
| 2026-04-14 | 66.07 | 66.92 | 63.91 | 64.56 | -3.53% | 1,075,000 |
| 2026-04-13 | 67.90 | 70.12 | 66.77 | 66.92 | +1.27% | 1,163,800 |
| 2026-04-10 | 64.61 | 66.78 | 64.42 | 66.08 | +1.54% | 656,100 |
| 2026-04-09 | 66.00 | 66.84 | 64.25 | 65.08 | -0.79% | 1,154,800 |
| 2026-04-08 | 65.14 | 65.97 | 62.41 | 65.60 | -6.46% | 3,335,500 |
| 2026-04-07 | 71.76 | 73.59 | 69.24 | 70.13 | -1.28% | 769,900 |
| 2026-04-06 | 71.00 | 72.00 | 69.71 | 71.04 | -0.81% | 1,151,600 |
| 2026-04-02 | 72.45 | 73.47 | 70.20 | 71.62 | +3.62% | 1,295,700 |
| 2026-04-01 | 73.20 | 74.20 | 68.90 | 69.12 | -8.41% | 3,493,200 |
| 2026-03-31 | 76.55 | 79.04 | 74.51 | 75.47 | -1.41% | 3,293,300 |
| 2026-03-30 | 75.00 | 79.20 | 75.00 | 76.55 | +3.15% | 2,239,300 |
| 2026-03-27 | 73.25 | 74.84 | 72.51 | 74.21 | +2.63% | 1,981,946 |
| 2026-03-26 | 72.76 | 74.86 | 71.92 | 72.31 | +1.37% | 2,017,554 |
| 2026-03-25 | 70.61 | 72.07 | 70.05 | 71.33 | -0.60% | 1,748,918 |
| 2026-03-24 | 69.16 | 71.91 | 68.79 | 71.76 | +5.76% | 1,609,523 |
| 2026-03-23 | 69.21 | 71.69 | 67.76 | 67.85 | -5.84% | 3,355,363 |
| 2026-03-20 | 72.68 | 73.89 | 70.98 | 72.06 | -1.23% | 2,384,376 |
| 2026-03-19 | 70.23 | 74.47 | 69.61 | 72.96 | +5.08% | 4,108,234 |
| 2026-03-18 | 69.65 | 70.17 | 68.59 | 69.43 | +0.46% | 1,796,396 |
| 2026-03-17 | 66.19 | 69.90 | 66.19 | 69.11 | +5.21% | 2,970,030 |
| 2026-03-16 | 64.46 | 66.77 | 64.25 | 65.69 | +1.47% | 1,929,691 |
| 2026-03-13 | 62.32 | 65.50 | 61.70 | 64.74 | +3.80% | 2,640,384 |
| 2026-03-12 | 60.89 | 62.72 | 59.95 | 62.37 | +4.52% | 2,548,009 |
| 2026-03-11 | 59.70 | 60.60 | 58.95 | 59.67 | +1.24% | 2,085,930 |
| 2026-03-10 | 59.21 | 60.30 | 58.15 | 58.94 | -2.17% | 1,875,151 |
| 2026-03-09 | 63.40 | 63.85 | 59.79 | 60.25 | -3.74% | 2,167,039 |
| 2026-03-06 | 61.16 | 64.00 | 61.04 | 62.59 | +2.84% | 3,174,874 |
| 2026-03-05 | 59.37 | 61.00 | 58.79 | 60.86 | +1.96% | 1,353,241 |
| 2026-03-04 | 59.50 | 59.90 | 57.80 | 59.69 | +0.20% | 1,036,575 |
| 2026-03-03 | 59.00 | 60.39 | 58.00 | 59.57 | +1.15% | 3,118,044 |
| 2026-03-02 | 59.72 | 61.27 | 58.50 | 58.89 | +1.99% | 3,916,566 |
| 2026-02-27 | 57.00 | 58.16 | 55.89 | 57.74 | +2.50% | 1,351,413 |
| 2026-02-26 | 54.79 | 56.60 | 54.79 | 56.33 | -0.84% | 589,574 |
| 2026-02-25 | 57.26 | 57.79 | 55.82 | 56.81 | -1.20% | 847,081 |
| 2026-02-24 | 57.10 | 57.50 | 56.41 | 57.50 | +1.50% | 605,257 |
| 2026-02-23 | 58.97 | 59.08 | 56.48 | 56.65 | -4.02% | 630,153 |
| 2026-02-20 | 58.89 | 59.15 | 58.10 | 59.02 | +0.00% | 1,014,639 |
| 2026-02-19 | 55.73 | 59.20 | 55.69 | 59.02 | +6.44% | 2,701,296 |
| 2026-02-18 | 54.94 | 55.55 | 54.35 | 55.45 | +2.78% | 829,660 |
| 2026-02-17 | 53.80 | 54.57 | 52.81 | 53.95 | -0.30% | 910,412 |
| 2026-02-13 | 54.00 | 54.50 | 53.36 | 54.11 | +0.52% | 522,424 |
| 2026-02-12 | 56.00 | 56.06 | 53.09 | 53.83 | -3.96% | 843,744 |
| 2026-02-11 | 56.94 | 56.99 | 55.00 | 56.05 | +0.32% | 725,739 |
| 2026-02-10 | 55.00 | 56.38 | 54.88 | 55.87 | +0.49% | 821,211 |
| 2026-02-09 | 55.19 | 56.05 | 54.62 | 55.60 | -0.61% | 848,325 |
| 2026-02-06 | 54.77 | 55.99 | 54.70 | 55.94 | +3.32% | 791,705 |
| 2026-02-05 | 55.72 | 56.39 | 53.79 | 54.14 | -4.75% | 1,975,974 |
| 2026-02-04 | 56.43 | 57.29 | 55.37 | 56.84 | +1.50% | 2,151,960 |
| 2026-02-03 | 56.23 | 56.30 | 54.97 | 56.00 | -7.02% | 6,547,692 |
| 2026-02-02 | 60.05 | 62.42 | 59.07 | 60.23 | -0.43% | 1,683,106 |
| 2026-01-30 | 59.92 | 61.22 | 59.10 | 60.49 | -0.17% | 1,416,963 |
| 2026-01-29 | 60.13 | 60.69 | 58.25 | 60.59 | +1.93% | 2,048,700 |
| 2026-01-28 | 58.13 | 59.50 | 57.72 | 59.44 | +3.43% | 1,431,228 |
| 2026-01-27 | 54.73 | 57.63 | 54.73 | 57.47 | +6.23% | 2,059,198 |
| 2026-01-26 | 53.37 | 54.76 | 52.30 | 54.10 | +2.27% | 971,092 |
| 2026-01-23 | 52.79 | 53.53 | 52.14 | 52.90 | +2.52% | 631,042 |
| 2026-01-22 | 52.04 | 52.90 | 50.73 | 51.60 | -1.58% | 685,114 |
| 2026-01-21 | 50.00 | 52.43 | 50.00 | 52.43 | +6.03% | 1,028,811 |
| 2026-01-20 | 48.68 | 49.94 | 48.34 | 49.45 | +0.84% | 771,181 |
| 2026-01-16 | 49.09 | 49.75 | 48.34 | 49.04 | +0.39% | 414,898 |
| 2026-01-15 | 48.20 | 49.33 | 47.78 | 48.85 | -0.27% | 572,355 |
| 2026-01-14 | 50.05 | 51.00 | 48.84 | 48.98 | -1.94% | 1,006,411 |
| 2026-01-13 | 48.50 | 50.27 | 48.11 | 49.95 | +4.21% | 1,407,808 |
| 2026-01-12 | 46.88 | 48.39 | 46.64 | 47.93 | +3.81% | 887,256 |
| 2026-01-09 | 45.22 | 46.47 | 44.79 | 46.17 | +2.01% | 655,018 |
| 2026-01-08 | 44.15 | 45.71 | 44.05 | 45.26 | +3.14% | 849,779 |
| 2026-01-07 | 45.91 | 46.05 | 43.71 | 43.88 | -4.38% | 1,486,840 |
| 2026-01-06 | 47.70 | 48.30 | 45.88 | 45.89 | -2.92% | 746,471 |
| 2026-01-05 | 48.77 | 49.00 | 46.20 | 47.27 | -3.16% | 1,536,145 |
| 2026-01-02 | 48.60 | 49.69 | 47.82 | 48.81 | +0.31% | 505,130 |
| 2025-12-31 | 48.66 | 49.26 | 48.17 | 48.66 | +0.39% | 391,354 |
| 2025-12-30 | 48.31 | 48.75 | 47.98 | 48.47 | +1.15% | 297,105 |
| 2025-12-29 | 47.60 | 48.49 | 47.55 | 47.92 | +0.97% | 479,465 |
| 2025-12-26 | 47.02 | 47.91 | 46.62 | 47.46 | +0.36% | 553,505 |
| 2025-12-24 | 46.89 | 47.66 | 46.75 | 47.29 | +0.32% | 117,455 |
| 2025-12-23 | 46.50 | 47.67 | 46.40 | 47.14 | +1.20% | 423,961 |
| 2025-12-22 | 47.50 | 48.20 | 46.56 | 46.58 | +0.41% | 619,409 |
| 2025-12-19 | 46.81 | 47.20 | 46.08 | 46.39 | +0.15% | 514,981 |
| 2025-12-18 | 46.20 | 47.10 | 45.63 | 46.32 | +0.92% | 981,404 |
| 2025-12-17 | 47.86 | 47.87 | 45.34 | 45.90 | -1.94% | 843,508 |
| 2025-12-16 | 48.47 | 48.87 | 46.52 | 46.81 | -4.99% | 866,685 |
| 2025-12-15 | 49.20 | 49.60 | 48.53 | 49.27 | -0.38% | 425,629 |
| 2025-12-12 | 49.94 | 50.49 | 48.70 | 49.46 | -0.92% | 386,453 |
| 2025-12-11 | 50.65 | 51.31 | 49.31 | 49.92 | -2.94% | 673,067 |
| 2025-12-10 | 51.25 | 51.89 | 50.54 | 51.43 | +0.55% | 558,262 |
| 2025-12-09 | 50.77 | 51.95 | 50.77 | 51.15 | +0.49% | 418,326 |
| 2025-12-08 | 51.05 | 51.05 | 50.00 | 50.90 | +0.04% | 358,801 |
| 2025-12-05 | 53.30 | 53.72 | 50.84 | 50.88 | -1.76% | 1,129,717 |
| 2025-12-04 | 54.00 | 54.50 | 51.38 | 51.79 | -2.83% | 1,121,515 |
| 2025-12-03 | 50.43 | 53.44 | 50.00 | 53.30 | +6.62% | 1,408,200 |
| 2025-12-02 | 49.42 | 50.81 | 48.67 | 49.99 | +1.83% | 876,313 |
| 2025-12-01 | 49.02 | 49.90 | 48.80 | 49.09 | -0.14% | 561,552 |
| 2025-11-28 | 48.70 | 49.74 | 48.70 | 49.16 | +1.30% | 522,072 |
| 2025-11-26 | 48.40 | 48.87 | 47.95 | 48.53 | +2.41% | 1,115,379 |
| 2025-11-25 | 47.77 | 48.40 | 46.54 | 47.39 | -1.70% | 942,949 |
| 2025-11-24 | 48.49 | 48.49 | 47.30 | 48.21 | +0.00% | 686,376 |
| 2025-11-21 | 49.50 | 49.54 | 47.32 | 48.21 | -3.43% | 885,011 |
| 2025-11-20 | 51.35 | 52.10 | 49.80 | 49.92 | -2.27% | 1,050,424 |
| 2025-11-19 | 49.21 | 51.15 | 48.68 | 51.08 | +2.28% | 1,118,710 |
| 2025-11-18 | 48.25 | 50.40 | 47.71 | 49.94 | +1.86% | 964,373 |
| 2025-11-17 | 49.05 | 49.84 | 48.53 | 49.03 | +0.39% | 745,470 |
| 2025-11-14 | 47.51 | 50.19 | 47.00 | 48.84 | +2.71% | 1,139,812 |
| 2025-11-13 | 50.00 | 50.00 | 47.33 | 47.55 | -3.96% | 1,405,149 |
| 2025-11-12 | 52.41 | 52.65 | 49.48 | 49.51 | -2.65% | 1,938,476 |
| 2025-11-11 | 49.72 | 51.37 | 49.26 | 50.86 | +3.58% | 1,821,632 |
| 2025-11-10 | 49.05 | 49.55 | 47.71 | 49.10 | +2.08% | 899,116 |
| 2025-11-07 | 48.10 | 48.83 | 46.91 | 48.10 | -0.43% | 993,689 |
| 2025-11-06 | 49.23 | 49.30 | 47.91 | 48.31 | -0.56% | 561,597 |
| 2025-11-05 | 49.82 | 49.82 | 48.48 | 48.58 | +0.00% | 1,039,103 |
| 2025-11-04 | 47.67 | 49.22 | 46.69 | 48.58 | -1.02% | 1,091,928 |
| 2025-11-03 | 49.98 | 50.54 | 47.84 | 49.08 | +1.30% | 1,535,734 |
| 2025-10-31 | 47.98 | 49.65 | 47.37 | 48.45 | +2.67% | 1,522,522 |
| 2025-10-30 | 48.21 | 48.40 | 47.02 | 47.19 | -2.58% | 1,062,209 |
| 2025-10-29 | 47.84 | 49.48 | 47.18 | 48.44 | +1.98% | 2,130,261 |
| 2025-10-28 | 47.00 | 48.39 | 46.63 | 47.50 | +0.00% | 2,135,692 |
| 2025-10-27 | 49.50 | 50.78 | 46.73 | 47.50 | +18.66% | 8,094,994 |
| 2025-10-24 | 40.00 | 41.00 | 39.28 | 40.03 | +0.73% | 2,095,211 |
| 2025-10-23 | 37.24 | 39.75 | 36.57 | 39.74 | +11.47% | 3,789,376 |
| 2025-10-22 | 35.02 | 36.02 | 34.60 | 35.65 | +1.80% | 1,400,049 |
| 2025-10-21 | 35.43 | 36.50 | 34.86 | 35.02 | -0.40% | 864,280 |
| 2025-10-20 | 35.66 | 36.38 | 35.00 | 35.16 | -0.73% | 710,454 |
| 2025-10-17 | 35.29 | 36.03 | 35.07 | 35.42 | -0.59% | 634,706 |
| 2025-10-16 | 36.10 | 36.39 | 35.04 | 35.63 | -0.86% | 708,973 |
| 2025-10-15 | 35.69 | 36.95 | 35.10 | 35.94 | +2.16% | 1,208,209 |
| 2025-10-14 | 37.25 | 38.71 | 34.99 | 35.18 | -7.79% | 2,120,564 |
| 2025-10-13 | 37.30 | 38.36 | 37.25 | 38.15 | +2.66% | 1,088,351 |
| 2025-10-10 | 38.06 | 38.52 | 36.71 | 37.16 | -0.30% | 3,103,229 |
| 2025-10-09 | 34.96 | 37.66 | 34.96 | 37.27 | +6.88% | 1,779,312 |
| 2025-10-08 | 34.75 | 35.01 | 33.90 | 34.87 | +1.04% | 873,731 |
| 2025-10-07 | 35.97 | 35.97 | 34.26 | 34.51 | -2.82% | 1,034,091 |
| 2025-10-06 | 35.00 | 35.80 | 34.36 | 35.51 | +2.84% | 896,520 |
| 2025-10-03 | 34.32 | 35.52 | 34.29 | 34.53 | +0.67% | 1,228,167 |
| 2025-10-02 | 34.00 | 34.78 | 33.45 | 34.30 | +1.75% | 2,254,030 |
| 2025-10-01 | 34.10 | 34.52 | 33.68 | 33.71 | -2.01% | 1,266,715 |
| 2025-09-30 | 35.20 | 35.20 | 33.72 | 34.40 | -2.82% | 1,504,427 |
| 2025-09-29 | 36.31 | 36.31 | 35.21 | 35.40 | -2.13% | 988,654 |
| 2025-09-26 | 37.00 | 38.41 | 36.10 | 36.17 | -2.32% | 1,242,365 |
| 2025-09-25 | 37.54 | 37.92 | 36.57 | 37.03 | -2.68% | 966,557 |
| 2025-09-24 | 40.78 | 40.78 | 37.89 | 38.05 | +1.90% | 1,766,644 |
| 2025-09-23 | 37.68 | 38.47 | 37.16 | 37.34 | +2.27% | 1,885,216 |
| 2025-09-22 | 37.29 | 38.05 | 36.11 | 36.51 | +8.34% | 2,432,014 |
| 2025-09-19 | 34.74 | 35.06 | 33.37 | 33.70 | -2.99% | 2,064,048 |
| 2025-09-18 | 36.56 | 36.89 | 34.38 | 34.74 | -5.26% | 2,128,512 |
| 2025-09-17 | 36.35 | 37.25 | 36.11 | 36.67 | +0.05% | 928,853 |
| 2025-09-16 | 35.90 | 36.93 | 35.90 | 36.65 | +3.47% | 810,613 |
| 2025-09-15 | 35.81 | 36.32 | 35.32 | 35.42 | -0.81% | 1,002,019 |
| 2025-09-12 | 37.25 | 37.37 | 35.67 | 35.71 | -4.16% | 890,095 |
| 2025-09-11 | 37.80 | 38.21 | 36.95 | 37.26 | -2.38% | 1,275,187 |
| 2025-09-10 | 37.10 | 38.73 | 36.87 | 38.17 | +7.07% | 1,800,360 |
| 2025-09-09 | 35.56 | 37.04 | 35.40 | 35.65 | +1.92% | 1,520,735 |
| 2025-09-08 | 32.30 | 35.58 | 31.63 | 34.98 | -8.14% | 5,014,779 |
| 2025-09-05 | 38.52 | 39.18 | 37.52 | 38.08 | -2.18% | 1,711,053 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：10月（+43.73%）。最弱月份：9月（-12.27%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Vista Energy, S.A.B. de C.V.（VIST）最新收盤價是多少？
2026-09-02 收於 77.03，來自Closelook數據湖的每日價格紀錄。
VIST 的52週最高價和最低價是多少？
過去52週最高 81.44、最低 31.63（截至 2026-09-02）。
Vista Energy, S.A.B. de C.V. 歷史上最強和最弱的月份是哪個？
歷史上，VIST 最強的日曆月份是10月（平均 +43.73%），最弱的是9月（平均 -12.27%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。