Esentia Energy Development, S. de R. L. de C. V. (BMV:ESENTIA.II)
Mexico · Delayed Price · Currency is MXN 50.55
+0.30 (0.60%)
At close: Oct 30, 2026
BMV:ESENTIA.II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 50.00 | 50.98 | 49.02 | 50.55 | 50.55 | 0.60% | 152,132 |
| Oct 29, 2026 | 50.20 | 50.40 | 50.00 | 50.25 | 50.25 | 0.50% | 347,500 |
| Oct 28, 2026 | 50.00 | 50.49 | 49.83 | 50.00 | 50.00 | 0.34% | 2,153,001 |
| Oct 27, 2026 | 50.58 | 51.05 | 49.05 | 49.83 | 49.83 | -0.60% | 239,838 |
| Oct 26, 2026 | 51.04 | 51.04 | 50.00 | 50.13 | 50.13 | -1.71% | 17,555 |
| Oct 23, 2026 | 52.77 | 53.00 | 48.64 | 51.00 | 51.00 | -2.50% | 90,299 |
| Oct 22, 2026 | 50.70 | 54.00 | 50.50 | 52.31 | 52.31 | 3.24% | 340,242 |
| Oct 21, 2026 | 49.80 | 51.00 | 49.80 | 50.67 | 50.67 | 2.16% | 8,288 |
| Oct 20, 2026 | 49.47 | 50.00 | 49.00 | 49.60 | 49.60 | 1.22% | 47,695 |
| Oct 19, 2026 | 50.20 | 50.20 | 48.60 | 49.00 | 49.00 | -1.98% | 27,352 |
| Oct 16, 2026 | 50.20 | 50.89 | 49.90 | 49.99 | 49.99 | -0.14% | 540,294 |
| Oct 15, 2026 | 50.50 | 50.80 | 50.00 | 50.06 | 50.06 | -1.84% | 8,542 |
| Oct 14, 2026 | 51.94 | 51.94 | 49.01 | 51.00 | 51.00 | -1.83% | 21,946 |
| Oct 13, 2026 | 51.90 | 52.10 | 51.90 | 51.95 | 51.95 | 0.02% | 36,918 |
| Oct 12, 2026 | 51.50 | 52.60 | 51.20 | 51.94 | 51.94 | 1.82% | 11,372 |
| Oct 9, 2026 | 50.86 | 51.30 | 50.51 | 51.01 | 51.01 | 0.29% | 278,159 |
| Oct 8, 2026 | 51.01 | 51.01 | 50.86 | 50.86 | 50.86 | -1.28% | 4,114 |
| Oct 7, 2026 | 52.25 | 52.30 | 51.04 | 51.52 | 51.52 | -1.38% | 45,309 |
| Oct 6, 2026 | 52.10 | 52.52 | 52.01 | 52.24 | 52.24 | 1.24% | 2,062,978 |
| Oct 5, 2026 | 51.45 | 52.90 | 51.00 | 51.60 | 51.60 | 0.25% | 5,218 |
| Oct 2, 2026 | 50.85 | 51.50 | 50.55 | 51.47 | 51.47 | 1.92% | 20,269 |
| Oct 1, 2026 | 50.50 | 50.60 | 50.01 | 50.50 | 50.50 | -0.04% | 112,073 |
| Sep 30, 2026 | 50.80 | 51.20 | 49.70 | 50.52 | 50.52 | -0.26% | 288,080 |
| Sep 29, 2026 | 50.50 | 51.00 | 50.17 | 50.65 | 50.65 | -0.65% | 23,421 |
| Sep 28, 2026 | 52.00 | 52.02 | 50.61 | 50.98 | 50.98 | -1.41% | 131,500 |
| Sep 25, 2026 | 52.70 | 52.70 | 50.12 | 51.71 | 51.71 | -1.39% | 129,723 |
| Sep 24, 2026 | 52.50 | 53.45 | 52.00 | 52.44 | 52.44 | 0.36% | 359,936 |
| Sep 23, 2026 | 53.02 | 53.49 | 52.25 | 52.25 | 52.25 | -1.40% | 151,980 |
| Sep 22, 2026 | 52.70 | 53.90 | 52.22 | 52.99 | 52.99 | 1.47% | 399,006 |
| Sep 21, 2026 | 52.30 | 52.30 | 51.60 | 52.22 | 52.22 | 1.75% | 19,265 |
| Sep 18, 2026 | 52.99 | 54.99 | 51.00 | 51.32 | 51.32 | -1.57% | 594,547 |
| Sep 17, 2026 | 51.50 | 52.20 | 51.50 | 52.14 | 52.14 | 1.44% | 4,170 |
| Sep 15, 2026 | 51.00 | 51.65 | 50.13 | 51.40 | 51.40 | 0.33% | 61,788 |
| Sep 14, 2026 | 51.89 | 51.89 | 50.90 | 51.23 | 51.23 | -0.10% | 49,906 |
| Sep 11, 2026 | 52.14 | 52.29 | 50.51 | 51.28 | 51.28 | 0.27% | 81,692 |
| Sep 10, 2026 | 50.85 | 51.30 | 50.30 | 51.14 | 51.14 | 1.63% | 6,476 |
| Sep 9, 2026 | 51.35 | 51.35 | 49.38 | 50.32 | 50.32 | -1.31% | 12,603 |
| Sep 8, 2026 | 51.30 | 51.33 | 50.50 | 50.99 | 50.99 | -0.62% | 2,818 |
| Sep 7, 2026 | 52.00 | 52.82 | 50.56 | 51.31 | 51.31 | -0.77% | 52,987 |
| Sep 4, 2026 | 53.22 | 53.22 | 51.56 | 51.71 | 51.71 | -2.19% | 51,970 |
| Sep 3, 2026 | 52.20 | 53.22 | 52.20 | 52.87 | 52.87 | 1.65% | 44,882 |
| Sep 2, 2026 | 52.50 | 52.50 | 51.97 | 52.01 | 52.01 | -1.01% | 210,347 |
| Sep 1, 2026 | 52.91 | 53.30 | 52.25 | 52.54 | 52.54 | -0.87% | 90,072 |
| Aug 31, 2026 | 52.98 | 53.50 | 52.11 | 53.00 | 53.00 | - | 11,333 |
| Aug 28, 2026 | 51.95 | 53.50 | 51.50 | 53.00 | 53.00 | 2.02% | 23,365 |
| Aug 27, 2026 | 52.91 | 53.73 | 50.02 | 51.95 | 51.95 | -1.81% | 140,603 |
| Aug 26, 2026 | 52.20 | 53.48 | 51.00 | 52.91 | 52.91 | 1.65% | 172,223 |
| Aug 25, 2026 | 53.50 | 53.50 | 51.31 | 52.05 | 52.05 | -2.56% | 12,323 |
| Aug 24, 2026 | 53.29 | 54.56 | 53.00 | 53.42 | 53.42 | 0.53% | 18,699 |
| Aug 21, 2026 | 50.50 | 54.00 | 50.50 | 53.14 | 53.14 | 5.48% | 45,224 |