Esentia Energy Development SAB de CV Series -II- Unitary(MX:ESENTIAII)
MX$50.79-0.34 (-0.66%)
MX:ESENTIAII
Esentia Energy Development SAB de CV Series -II- Unitary historical prices
MX$50.79
At close:-0.34 (-0.66%)
Esentia Energy Development SAB de CV Series -II- Unitary (ESENTIAII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.13 | 51.20 | 50.45 | 50.79 | 50.79 | -0.66% | 5,565 | 0.03 |
| Nov 12, 2026 | 50.65 | 51.99 | 50.35 | 51.13 | 51.13 | +0.65% | 31,028 | 0.15 |
| Nov 11, 2026 | 50.10 | 51.00 | 50.08 | 50.80 | 50.80 | +1.54% | 8,304 | 0.04 |
| Nov 10, 2026 | 50.00 | 50.68 | 49.31 | 50.03 | 50.03 | +0.06% | 1,080,654 | 5.59 |
| Nov 09, 2026 | 50.75 | 50.75 | 49.51 | 50.16 | 50.16 | +0.32% | 20,410 | 0.11 |
| Nov 06, 2026 | 51.51 | 53.01 | 49.00 | 50.00 | 50.00 | -2.93% | 133,378 | 0.68 |
| Nov 05, 2026 | 51.80 | 52.00 | 50.70 | 51.51 | 51.51 | -0.37% | 40,909 | 0.21 |
| Nov 04, 2026 | 51.12 | 51.70 | 51.12 | 51.70 | 51.70 | +1.99% | 6,407 | 0.03 |
| Nov 03, 2026 | 50.77 | 50.97 | 49.07 | 50.69 | 50.69 | +0.28% | 2,087,167 | 12.74 |
| Nov 02, 2026 | 50.55 | 50.98 | 49.02 | 50.55 | 50.55 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 50.00 | 50.98 | 49.02 | 50.55 | 50.55 | +0.60% | 152,132 | 0.94 |
| Oct 29, 2026 | 50.20 | 50.40 | 50.00 | 50.25 | 50.25 | +0.50% | 347,500 | 2.21 |
| Oct 28, 2026 | 50.00 | 50.49 | 49.83 | 50.00 | 50.00 | +0.34% | 2,153,001 | 17.35 |
| Oct 27, 2026 | 50.58 | 51.05 | 49.05 | 49.83 | 49.83 | -0.60% | 239,838 | 1.96 |
| Oct 26, 2026 | 51.04 | 51.04 | 50.00 | 50.13 | 50.13 | -1.71% | 17,555 | 0.14 |
| Oct 23, 2026 | 52.77 | 53.00 | 48.64 | 51.00 | 51.00 | -2.50% | 90,299 | 0.73 |
| Oct 22, 2026 | 50.70 | 54.00 | 50.50 | 52.31 | 52.31 | +3.24% | 340,242 | 2.87 |
| Oct 21, 2026 | 49.80 | 51.00 | 49.80 | 50.67 | 50.67 | +2.16% | 8,288 | 0.07 |
| Oct 20, 2026 | 49.47 | 50.00 | 49.00 | 49.60 | 49.60 | +1.22% | 47,695 | 0.40 |
| Oct 19, 2026 | 50.20 | 50.20 | 48.60 | 49.00 | 49.00 | -1.98% | 27,352 | 0.22 |
| Oct 16, 2026 | 50.20 | 50.89 | 49.90 | 49.99 | 49.99 | -0.14% | 540,294 | 4.76 |
| Oct 15, 2026 | 50.50 | 50.80 | 50.00 | 50.06 | 50.06 | -1.84% | 8,542 | 0.08 |
| Oct 14, 2026 | 51.94 | 51.94 | 49.01 | 51.00 | 51.00 | -1.83% | 21,946 | 0.19 |
| Oct 13, 2026 | 51.90 | 52.10 | 51.90 | 51.95 | 51.95 | +0.02% | 36,918 | 0.33 |
| Oct 12, 2026 | 51.50 | 52.60 | 51.20 | 51.94 | 51.94 | +1.82% | 11,372 | 0.10 |
| Oct 09, 2026 | 50.86 | 51.30 | 50.51 | 51.01 | 51.01 | +0.29% | 278,159 | 2.55 |
| Oct 08, 2026 | 51.01 | 51.01 | 50.86 | 50.86 | 50.86 | -1.28% | 4,114 | 0.04 |
| Oct 07, 2026 | 52.25 | 52.30 | 51.04 | 51.52 | 51.52 | -1.38% | 45,309 | 0.42 |
| Oct 06, 2026 | 52.10 | 52.52 | 52.01 | 52.24 | 52.24 | +1.24% | 2,062,978 | 27.00 |
| Oct 05, 2026 | 51.45 | 52.90 | 51.00 | 51.60 | 51.60 | +0.25% | 5,218 | 0.07 |
| Oct 02, 2026 | 51.47 | 51.50 | 50.55 | 51.47 | 51.47 | +1.92% | 20,269 | 0.26 |
| Oct 01, 2026 | 50.50 | 50.60 | 50.01 | 50.50 | 50.50 | -0.04% | 112,073 | 1.36 |
| Sep 30, 2026 | 50.80 | 51.20 | 49.70 | 50.52 | 50.52 | -0.26% | 288,080 | 3.69 |
| Sep 29, 2026 | 50.50 | 51.00 | 50.17 | 50.65 | 50.65 | -0.65% | 23,421 | 0.30 |
| Sep 28, 2026 | 52.00 | 52.02 | 50.61 | 50.98 | 50.98 | -1.41% | 131,500 | 1.72 |
| Sep 25, 2026 | 52.70 | 52.70 | 50.12 | 51.71 | 51.71 | -1.39% | 129,723 | 1.70 |
| Sep 24, 2026 | 52.50 | 53.45 | 52.00 | 52.44 | 52.44 | +0.36% | 359,936 | 5.03 |
| Sep 23, 2026 | 53.02 | 53.49 | 52.25 | 52.25 | 52.25 | -1.40% | 151,980 | 2.08 |
| Sep 22, 2026 | 52.70 | 53.90 | 52.22 | 52.99 | 52.99 | +1.47% | 399,006 | 5.46 |
| Sep 21, 2026 | 52.30 | 52.30 | 51.60 | 52.22 | 52.22 | +1.75% | 19,265 | 0.26 |
| Sep 18, 2026 | 52.99 | 54.99 | 51.00 | 51.32 | 51.32 | -1.57% | 594,547 | 9.36 |
| Sep 17, 2026 | 51.50 | 52.20 | 51.50 | 52.14 | 52.14 | +1.44% | 4,170 | 0.07 |
| Sep 16, 2026 | 51.40 | 51.65 | 50.13 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 51.00 | 51.65 | 50.13 | 51.40 | 51.40 | +0.33% | 61,788 | 0.95 |
| Sep 14, 2026 | 51.89 | 51.89 | 50.90 | 51.23 | 51.23 | -0.10% | 49,906 | 0.76 |
| Sep 11, 2026 | 51.28 | 52.29 | 50.51 | 51.28 | 51.28 | +0.27% | 81,692 | 1.26 |
| Sep 10, 2026 | 50.85 | 51.30 | 50.30 | 51.14 | 51.14 | +1.63% | 6,476 | 0.10 |
| Sep 09, 2026 | 51.35 | 51.35 | 49.38 | 50.32 | 50.32 | -1.31% | 12,603 | 0.19 |
| Sep 08, 2026 | 50.99 | 51.33 | 50.50 | 50.99 | 50.99 | -0.62% | 2,818 | 0.04 |
| Sep 07, 2026 | 52.00 | 52.82 | 50.56 | 51.31 | 51.31 | -0.77% | 52,987 | 0.79 |
