VISTD
CEDEAR USDVISTA ENERGY S.A.B. DE C.V. · VIST US · NASDAQ
ISIN: ARBCOM4602V2 · Subyacente: · Valor representado: ACCIONES
Último cierre
26.03
-0.25
-0.95%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 26.50
Mínimo 25.91
Máximo 26.95
Volumen 23692
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 26.50 | 26.95 | 25.91 | 26.03 | 23692 |
| 08/09/2026 | 25.92 | 26.64 | 25.87 | 26.28 | 31372 |
| 07/09/2026 | 25.64 | 26.44 | 25.30 | 25.61 | 11012 |
| 04/09/2026 | 25.90 | 25.90 | 25.26 | 25.57 | 22956 |
| 03/09/2026 | 26.85 | 27.28 | 25.79 | 25.94 | 36673 |
| 02/09/2026 | 25.96 | 26.98 | 25.38 | 26.76 | 57334 |
| 01/09/2026 | 25.21 | 26.10 | 24.97 | 25.98 | 76134 |
| 31/08/2026 | 25.00 | 25.30 | 24.56 | 24.88 | 17643 |
| 28/08/2026 | 24.50 | 24.91 | 24.15 | 24.37 | 9606 |
| 27/08/2026 | 24.06 | 24.71 | 23.76 | 24.52 | 41885 |
| 26/08/2026 | 23.59 | 24.00 | 23.40 | 23.83 | 13198 |
| 25/08/2026 | 24.20 | 24.20 | 23.41 | 23.72 | 27560 |
| 24/08/2026 | 24.30 | 24.50 | 23.73 | 24.36 | 17038 |
| 21/08/2026 | 24.47 | 24.83 | 24.00 | 24.12 | 22757 |
| 20/08/2026 | 24.42 | 24.98 | 24.32 | 24.47 | 30357 |
| 19/08/2026 | 24.65 | 24.65 | 23.67 | 23.74 | 22526 |
| 18/08/2026 | 25.00 | 25.20 | 23.84 | 24.22 | 48991 |
| 14/08/2026 | 23.00 | 23.89 | 23.00 | 23.69 | 24423 |
| 13/08/2026 | 23.29 | 23.38 | 22.36 | 23.04 | 9800 |
| 12/08/2026 | 23.00 | 23.17 | 22.40 | 22.93 | 11574 |
| 11/08/2026 | 23.85 | 24.04 | 22.67 | 22.90 | 22506 |
| 10/08/2026 | 23.14 | 23.80 | 23.06 | 23.70 | 21826 |
| 07/08/2026 | 22.63 | 23.11 | 22.50 | 22.79 | 12492 |
| 06/08/2026 | 22.31 | 23.06 | 22.31 | 22.90 | 12605 |
| 05/08/2026 | 22.76 | 23.14 | 22.20 | 22.24 | 32491 |
| 04/08/2026 | 23.50 | 23.50 | 22.55 | 22.87 | 33749 |
| 03/08/2026 | 23.90 | 24.06 | 23.00 | 23.65 | 27267 |
| 31/07/2026 | 23.88 | 24.60 | 23.70 | 24.45 | 37877 |
| 30/07/2026 | 22.85 | 23.69 | 22.50 | 23.65 | 24200 |
| 29/07/2026 | 22.56 | 23.20 | 22.55 | 22.88 | 16142 |
| 28/07/2026 | 23.00 | 23.54 | 22.07 | 22.44 | 25201 |
| 27/07/2026 | 23.50 | 23.85 | 22.99 | 23.24 | 29941 |
| 24/07/2026 | 24.09 | 24.33 | 23.87 | 24.18 | 18810 |
| 23/07/2026 | 23.70 | 24.57 | 23.60 | 24.17 | 54950 |
| 22/07/2026 | 22.99 | 23.43 | 22.95 | 23.29 | 27604 |
| 21/07/2026 | 22.42 | 22.90 | 22.41 | 22.74 | 22181 |
| 20/07/2026 | 22.20 | 22.32 | 21.32 | 22.20 | 24229 |
| 17/07/2026 | 22.06 | 22.39 | 21.63 | 22.12 | 15378 |
| 16/07/2026 | 22.67 | 22.67 | 21.61 | 21.71 | 34028 |
| 15/07/2026 | 22.75 | 22.79 | 22.45 | 22.59 | 14974 |
| 14/07/2026 | 23.00 | 23.17 | 22.37 | 22.58 | 33302 |
| 13/07/2026 | 22.80 | 23.10 | 22.43 | 22.67 | 26505 |
| 10/07/2026 | 22.30 | 22.63 | 21.80 | 22.13 | 5262 |
| 08/07/2026 | 21.80 | 22.96 | 21.57 | 22.49 | 46183 |
| 07/07/2026 | 21.29 | 21.69 | 21.10 | 21.48 | 23554 |
| 06/07/2026 | 21.12 | 21.32 | 20.80 | 21.13 | 32381 |
| 03/07/2026 | 20.97 | 21.34 | 20.82 | 21.29 | 14977 |
| 02/07/2026 | 21.69 | 21.70 | 20.65 | 20.85 | 47709 |
| 01/07/2026 | 22.20 | 22.31 | 21.41 | 21.55 | 20318 |
| 30/06/2026 | 22.28 | 22.52 | 21.88 | 21.99 | 14053 |