|
 ESSILOR INTL - [Ticker: EI.PA] |     | | Last Trade | 107.65 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -1.05 (-0.97%) | Open | 109.20 | | High | 109.80 | Low | 107.65 | | Volume | 538,836 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 116.85 x 10,000 - 117.90 x 700 | | Former Close | 108.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EI.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 547,900 | 44.12 | 44.12 | 43.60 | 43.71 | 00:00:00 | | 2007-02-22 | 681,600 | 43.74 | 44.38 | 43.74 | 44.20 | 00:00:00 | | 2007-02-23 | 390,100 | 44.13 | 44.30 | 43.90 | 44.05 | 00:00:00 | | 2007-02-26 | 492,600 | 44.25 | 44.65 | 44.05 | 44.63 | 00:00:00 | | 2007-02-27 | 1,363,900 | 44.53 | 44.62 | 42.77 | 42.88 | 00:00:00 | | 2007-02-28 | 1,219,900 | 42.50 | 43.51 | 42.08 | 43.12 | 00:00:00 | | 2007-03-01 | 1,596,600 | 43.12 | 43.76 | 42.50 | 42.88 | 00:00:00 | | 2007-03-02 | 672,700 | 42.85 | 43.50 | 42.42 | 42.53 | 00:00:00 | | 2007-03-05 | 956,100 | 42.05 | 42.58 | 41.60 | 42.49 | 00:00:00 | | 2007-03-06 | 655,400 | 43.01 | 43.03 | 42.55 | 42.83 | 00:00:00 | | 2007-03-07 | 641,500 | 43.01 | 43.09 | 42.67 | 43.07 | 00:00:00 | | 2007-03-08 | 756,600 | 43.10 | 43.53 | 42.51 | 43.29 | 00:00:00 | | 2007-03-09 | 738,500 | 43.30 | 43.40 | 42.83 | 43.10 | 00:00:00 | | 2007-03-12 | 651,900 | 43.29 | 43.36 | 42.88 | 43.06 | 00:00:00 | | 2007-03-13 | 570,100 | 43.20 | 43.24 | 42.60 | 42.74 | 00:00:00 | | 2007-03-14 | 1,178,800 | 42.51 | 42.56 | 42.06 | 42.22 | 00:00:00 | | 2007-03-15 | 788,600 | 42.56 | 42.79 | 42.19 | 42.40 | 00:00:00 | | 2007-03-16 | 645,600 | 42.45 | 42.69 | 42.22 | 42.53 | 00:00:00 | | 2007-03-19 | 460,400 | 42.87 | 42.87 | 42.50 | 42.63 | 00:00:00 | | 2007-03-20 | 462,900 | 42.75 | 42.90 | 42.50 | 42.89 | 00:00:00 | | 2007-03-21 | 699,800 | 42.86 | 43.14 | 42.72 | 43.01 | 00:00:00 | | 2007-03-22 | 762,300 | 43.59 | 43.60 | 42.76 | 43.00 | 00:00:00 | | 2007-03-23 | 639,500 | 42.99 | 43.10 | 42.81 | 43.00 | 00:00:00 | | 2007-03-26 | 747,300 | 43.12 | 43.23 | 42.63 | 42.95 | 00:00:00 | | 2007-03-27 | 552,500 | 43.19 | 43.19 | 42.88 | 42.97 | 00:00:00 | | 2007-03-28 | 441,800 | 42.99 | 43.12 | 42.69 | 42.83 | 00:00:00 | | 2007-03-29 | 615,700 | 42.99 | 43.28 | 42.85 | 43.17 | 00:00:00 | | 2007-03-30 | 727,000 | 43.26 | 43.35 | 42.88 | 43.00 | 00:00:00 | | 2007-04-02 | 1,138,500 | 43.06 | 43.28 | 42.90 | 43.24 | 00:00:00 | | 2007-04-03 | 522,400 | 43.49 | 43.62 | 43.20 | 43.30 | 00:00:00 | | 2007-04-04 | 618,300 | 43.65 | 43.67 | 43.16 | 43.55 | 00:00:00 | | 2007-04-05 | 356,200 | 43.55 | 43.64 | 43.13 | 43.42 | 00:00:00 | | 2007-04-06 | 0 | 43.42 | 43.42 | 43.42 | 43.42 | 00:00:00 | | 2007-04-09 | 0 | 43.42 | 43.42 | 43.42 | 43.42 | 00:00:00 | | 2007-04-10 | 640,300 | 43.56 | 43.63 | 43.17 | 43.47 | 00:00:00 | | 2007-04-11 | 904,600 | 43.47 | 43.75 | 43.40 | 43.53 | 00:00:00 | | 2007-04-12 | 917,800 | 43.60 | 43.63 | 43.06 | 43.31 | 00:00:00 | | 2007-04-13 | 577,000 | 43.50 | 43.87 | 43.39 | 43.85 | 00:00:00 | | 2007-04-16 | 690,600 | 44.00 | 44.15 | 43.82 | 43.99 | 00:00:00 | | 2007-04-17 | 668,100 | 44.22 | 44.24 | 43.60 | 43.95 | 00:00:00 | | 2007-04-18 | 1,218,100 | 44.40 | 44.92 | 44.00 | 44.17 | 00:00:00 | | 2007-04-19 | 1,319,500 | 43.95 | 44.24 | 43.67 | 44.10 | 00:00:00 | | 2007-04-20 | 1,103,000 | 44.30 | 44.42 | 43.74 | 44.10 | 00:00:00 | | 2007-04-23 | 993,400 | 44.30 | 44.37 | 43.94 | 44.23 | 00:00:00 | | 2007-04-24 | 529,900 | 44.23 | 44.30 | 43.92 | 44.19 | 00:00:00 | | 2007-04-25 | 712,500 | 44.05 | 44.58 | 44.05 | 44.42 | 00:00:00 | | 2007-04-26 | 709,900 | 44.69 | 44.81 | 44.35 | 44.58 | 00:00:00 | | 2007-04-27 | 513,300 | 44.75 | 44.75 | 44.25 | 44.33 | 00:00:00 | | 2007-04-30 | 605,800 | 44.31 | 44.49 | 44.19 | 44.30 | 00:00:00 | | 2007-05-01 | 0 | 44.30 | 44.30 | 44.30 | 44.30 | 00:00:00 | | 2007-05-02 | 1,041,200 | 44.45 | 44.74 | 44.17 | 44.26 | 00:00:00 | | 2007-05-03 | 1,041,900 | 44.44 | 44.90 | 44.26 | 44.47 | 00:00:00 | | 2007-05-04 | 508,600 | 44.58 | 44.82 | 44.40 | 44.53 | 00:00:00 | | 2007-05-07 | 470,700 | 44.53 | 45.00 | 44.51 | 44.95 | 00:00:00 | | 2007-05-08 | 458,200 | 44.99 | 45.00 | 44.62 | 44.71 | 00:00:00 | | 2007-05-09 | 548,200 | 44.75 | 45.04 | 44.38 | 44.62 | 00:00:00 | | 2007-05-10 | 693,300 | 44.62 | 44.83 | 44.34 | 44.42 | 00:00:00 | | 2007-05-11 | 618,300 | 44.23 | 44.86 | 44.08 | 44.80 | 00:00:00 | | 2007-05-14 | 685,700 | 44.92 | 44.92 | 44.33 | 44.48 | 00:00:00 | | 2007-05-15 | 946,800 | 44.08 | 44.44 | 43.51 | 44.31 | 00:00:00 | | 2007-05-16 | 916,400 | 44.25 | 44.40 | 43.85 | 43.96 | 00:00:00 | | 2007-05-17 | 292,700 | 44.38 | 44.38 | 43.83 | 43.96 | 00:00:00 | | 2007-05-18 | 747,200 | 43.96 | 44.29 | 43.83 | 44.03 | 00:00:00 | | 2007-05-21 | 752,100 | 44.10 | 44.15 | 43.69 | 43.88 | 00:00:00 | | 2007-05-22 | 794,700 | 44.01 | 44.24 | 43.71 | 44.15 | 00:00:00 | | 2007-05-23 | 861,100 | 44.25 | 44.45 | 44.15 | 44.25 | 00:00:00 | | 2007-05-24 | 481,300 | 44.03 | 44.17 | 43.77 | 43.81 | 00:00:00 | | 2007-05-25 | 587,500 | 43.74 | 44.15 | 43.65 | 44.01 | 00:00:00 | | 2007-05-28 | 165,900 | 44.01 | 44.15 | 43.99 | 44.03 | 00:00:00 | | 2007-05-29 | 445,100 | 44.13 | 44.13 | 43.95 | 43.99 | 00:00:00 | | 2007-05-30 | 402,500 | 43.89 | 43.90 | 43.51 | 43.78 | 00:00:00 | | 2007-05-31 | 1,214,200 | 44.40 | 44.88 | 44.22 | 44.65 | 00:00:00 | | 2007-06-01 | 500,587 | 44.60 | 44.78 | 44.45 | 44.76 | 00:00:00 | | 2007-06-04 | 1,021,000 | 44.94 | 45.60 | 44.71 | 45.47 | 00:00:00 | | 2007-06-05 | 907,100 | 45.50 | 45.68 | 44.60 | 44.67 | 00:00:00 | | 2007-06-06 | 557,200 | 44.62 | 44.84 | 44.02 | 44.08 | 00:00:00 | | 2007-06-07 | 852,000 | 44.18 | 44.60 | 43.59 | 43.71 | 00:00:00 | | 2007-06-08 | 812,900 | 43.50 | 44.24 | 43.42 | 43.99 | 00:00:00 | | 2007-06-11 | 699,000 | 44.33 | 44.33 | 43.81 | 43.98 | 00:00:00 | | 2007-06-12 | 543,400 | 43.80 | 44.35 | 43.60 | 44.20 | 00:00:00 | | 2007-06-13 | 656,800 | 44.26 | 44.32 | 43.99 | 44.14 | 00:00:00 | | 2007-06-14 | 790,900 | 44.39 | 44.44 | 44.12 | 44.34 | 00:00:00 | | 2007-06-15 | 917,800 | 44.37 | 44.94 | 44.31 | 44.78 | 00:00:00 | | 2007-06-18 | 513,300 | 44.91 | 44.97 | 44.50 | 44.63 | 00:00:00 | | 2007-06-19 | 635,800 | 44.73 | 44.78 | 44.28 | 44.47 | 00:00:00 | | 2007-06-20 | 772,600 | 44.67 | 44.81 | 44.25 | 44.36 | 00:00:00 | | 2007-06-21 | 844,700 | 44.06 | 44.33 | 43.76 | 43.96 | 00:00:00 | | 2007-06-22 | 657,000 | 43.83 | 44.00 | 43.60 | 43.70 | 00:00:00 | | 2007-06-25 | 600,400 | 43.65 | 43.72 | 43.33 | 43.65 | 00:00:00 | | 2007-06-26 | 1,069,000 | 43.50 | 43.77 | 43.22 | 43.50 | 00:00:00 | | 2007-06-27 | 741,100 | 43.12 | 43.76 | 43.10 | 43.69 | 00:00:00 | | 2007-06-28 | 954,600 | 43.83 | 44.01 | 43.60 | 43.76 | 00:00:00 | | 2007-06-29 | 731,200 | 43.76 | 44.33 | 43.68 | 44.19 | 00:00:00 | | 2007-07-02 | 670,500 | 44.19 | 44.33 | 43.84 | 43.95 | 00:00:00 | | 2007-07-03 | 960,700 | 44.05 | 44.13 | 43.67 | 43.72 | 00:00:00 | | 2007-07-04 | 434,600 | 43.67 | 43.98 | 43.67 | 43.88 | 00:00:00 | | 2007-07-05 | 874,500 | 44.00 | 44.00 | 43.28 | 43.28 | 00:00:00 | | 2007-07-06 | 742,600 | 43.28 | 43.56 | 43.18 | 43.42 | 00:00:00 | | 2007-07-09 | 605,400 | 43.53 | 43.74 | 43.38 | 43.49 | 00:00:00 | | 2007-07-10 | 1,404,700 | 44.00 | 44.31 | 43.51 | 43.57 | 00:00:00 | | 2007-07-11 | 925,400 | 43.38 | 44.12 | 43.38 | 44.06 | 00:00:00 | | 2007-07-12 | 1,846,000 | 44.50 | 45.94 | 44.50 | 45.90 | 00:00:00 | | 2007-07-13 | 938,700 | 46.15 | 46.65 | 45.96 | 46.19 | 00:00:00 | | 2007-07-16 | 573,600 | 47.49 | 47.50 | 46.25 | 46.36 | 00:00:00 | | 2007-07-17 | 805,500 | 46.46 | 46.78 | 46.17 | 46.36 | 00:00:00 | | 2007-07-18 | 895,900 | 46.25 | 46.42 | 45.86 | 46.03 | 00:00:00 | | 2007-07-19 | 657,700 | 46.31 | 46.57 | 46.14 | 46.29 | 00:00:00 | | 2007-07-20 | 525,700 | 46.35 | 46.70 | 45.77 | 45.95 | 00:00:00 | | 2007-07-23 | 642,800 | 45.95 | 46.41 | 45.59 | 46.41 | 00:00:00 | | 2007-07-24 | 889,300 | 46.45 | 46.49 | 45.51 | 45.62 | 00:00:00 | | 2007-07-25 | 927,300 | 45.55 | 46.11 | 45.31 | 45.79 | 00:00:00 | | 2007-07-26 | 1,082,100 | 45.79 | 45.79 | 44.47 | 44.47 | 00:00:00 | | 2007-07-27 | 1,256,300 | 44.22 | 44.90 | 44.16 | 44.45 | 00:00:00 | | 2007-07-30 | 719,900 | 44.17 | 44.72 | 44.17 | 44.52 | 00:00:00 | | 2007-07-31 | 849,900 | 45.01 | 45.04 | 44.45 | 44.95 | 00:00:00 | | 2007-08-01 | 882,300 | 44.55 | 45.01 | 44.27 | 44.41 | 00:00:00 | | 2007-08-02 | 918,300 | 44.58 | 44.95 | 44.14 | 44.68 | 00:00:00 | | 2007-08-03 | 724,700 | 44.91 | 44.92 | 43.85 | 43.98 | 00:00:00 | | 2007-08-06 | 687,200 | 43.74 | 44.18 | 43.60 | 43.93 | 00:00:00 | | 2007-08-07 | 636,800 | 44.11 | 44.18 | 43.65 | 43.98 | 00:00:00 | | 2007-08-08 | 1,273,500 | 44.27 | 44.78 | 43.75 | 44.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
