|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 1,620,900 | 38.18 | 38.18 | 36.39 | 36.82 | 00:00:00 | | 2008-01-24 | 1,765,700 | 37.76 | 38.29 | 37.21 | 37.88 | 00:00:00 | | 2008-01-25 | 1,982,200 | 38.99 | 39.13 | 37.49 | 37.73 | 00:00:00 | | 2008-01-28 | 1,208,600 | 37.71 | 38.24 | 37.31 | 38.00 | 00:00:00 | | 2008-01-29 | 1,365,800 | 38.24 | 39.10 | 38.05 | 39.09 | 00:00:00 | | 2008-01-30 | 924,500 | 39.00 | 39.00 | 38.28 | 38.44 | 00:00:00 | | 2008-01-31 | 1,003,000 | 38.60 | 38.89 | 37.90 | 38.71 | 00:00:00 | | 2008-02-01 | 787,900 | 39.00 | 39.64 | 38.75 | 39.37 | 00:00:00 | | 2008-02-04 | 768,300 | 39.85 | 39.85 | 38.65 | 38.88 | 00:00:00 | | 2008-02-05 | 584,900 | 38.98 | 39.10 | 38.06 | 38.16 | 00:00:00 | | 2008-02-06 | 844,200 | 37.74 | 38.43 | 37.74 | 38.36 | 00:00:00 | | 2008-02-07 | 1,533,100 | 38.36 | 38.36 | 36.75 | 37.07 | 00:00:00 | | 2008-02-08 | 836,300 | 37.60 | 38.08 | 37.36 | 37.87 | 00:00:00 | | 2008-02-11 | 745,300 | 37.43 | 37.78 | 37.03 | 37.26 | 00:00:00 | | 2008-02-12 | 888,200 | 37.80 | 38.83 | 37.20 | 38.77 | 00:00:00 | | 2008-02-13 | 772,200 | 38.50 | 39.21 | 38.35 | 39.15 | 00:00:00 | | 2008-02-14 | 1,334,600 | 39.87 | 39.99 | 38.92 | 39.00 | 00:00:00 | | 2008-02-15 | 590,500 | 39.14 | 39.43 | 38.55 | 38.91 | 00:00:00 | | 2008-02-18 | 622,400 | 38.83 | 39.64 | 38.77 | 38.83 | 00:00:00 | | 2008-02-19 | 1,027,400 | 38.75 | 39.55 | 38.29 | 39.24 | 00:00:00 | | 2008-02-20 | 552,200 | 38.97 | 39.00 | 38.40 | 38.77 | 00:00:00 | | 2008-02-21 | 916,400 | 39.04 | 39.41 | 38.68 | 39.06 | 00:00:00 | | 2008-02-22 | 867,600 | 38.80 | 39.80 | 38.71 | 39.39 | 00:00:00 | | 2008-02-25 | 917,800 | 39.89 | 40.65 | 39.81 | 40.60 | 00:00:00 | | 2008-02-26 | 712,500 | 40.75 | 41.00 | 39.89 | 40.30 | 00:00:00 | | 2008-02-27 | 1,146,400 | 40.30 | 40.91 | 39.77 | 40.81 | 00:00:00 | | 2008-02-28 | 887,100 | 40.71 | 40.72 | 39.49 | 39.56 | 00:00:00 | | 2008-02-29 | 671,400 | 39.36 | 39.74 | 39.18 | 39.30 | 00:00:00 | | 2008-03-03 | 637,900 | 38.80 | 39.40 | 38.75 | 38.98 | 00:00:00 | | 2008-03-04 | 794,900 | 38.98 | 39.47 | 38.27 | 38.51 | 00:00:00 | | 2008-03-05 | 732,400 | 39.00 | 39.30 | 38.63 | 39.19 | 00:00:00 | | 2008-03-06 | 989,600 | 39.79 | 39.87 | 38.69 | 39.57 | 00:00:00 | | 2008-03-07 | 1,793,600 | 39.90 | 40.73 | 39.65 | 40.22 | 00:00:00 | | 2008-03-10 | 1,123,900 | 40.02 | 40.19 | 38.83 | 39.10 | 00:00:00 | | 2008-03-11 | 1,022,200 | 39.29 | 39.88 | 38.92 | 39.10 | 00:00:00 | | 2008-03-12 | 819,800 | 39.49 | 39.49 | 38.66 | 38.91 | 00:00:00 | | 2008-03-13 | 1,132,200 | 38.44 | 39.07 | 37.48 | 38.18 | 00:00:00 | | 2008-03-14 | 1,012,600 | 38.11 | 38.71 | 37.79 | 38.30 | 00:00:00 | | 2008-03-17 | 977,300 | 37.41 | 38.35 | 37.41 | 37.50 | 00:00:00 | | 2008-03-18 | 1,091,000 | 38.10 | 38.60 | 37.66 | 38.25 | 00:00:00 | | 2008-03-19 | 1,605,700 | 38.66 | 39.81 | 38.07 | 39.21 | 00:00:00 | | 2008-03-20 | 1,874,200 | 39.21 | 39.88 | 38.90 | 39.84 | 00:00:00 | | 2008-03-21 | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 00:00:00 | | 2008-03-24 | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 00:00:00 | | 2008-03-25 | 1,211,400 | 40.71 | 41.30 | 39.90 | 40.70 | 00:00:00 | | 2008-03-26 | 724,100 | 40.56 | 40.78 | 40.20 | 40.50 | 00:00:00 | | 2008-03-27 | 617,100 | 40.50 | 40.78 | 40.25 | 40.65 | 00:00:00 | | 2008-03-28 | 760,000 | 40.68 | 40.84 | 40.26 | 40.45 | 00:00:00 | | 2008-03-31 | 832,700 | 40.38 | 41.42 | 40.03 | 41.39 | 00:00:00 | | 2008-04-01 | 1,351,200 | 40.90 | 41.82 | 40.14 | 41.66 | 00:00:00 | | 2008-04-02 | 1,197,500 | 41.77 | 41.80 | 40.52 | 41.08 | 00:00:00 | | 2008-04-03 | 872,500 | 41.09 | 41.09 | 40.28 | 40.47 | 00:00:00 | | 2008-04-04 | 607,100 | 40.50 | 40.91 | 40.10 | 40.47 | 00:00:00 | | 2008-04-07 | 1,017,600 | 40.54 | 41.03 | 40.39 | 41.00 | 00:00:00 | | 2008-04-08 | 657,700 | 40.71 | 41.00 | 40.00 | 40.13 | 00:00:00 | | 2008-04-09 | 643,700 | 40.00 | 41.00 | 39.95 | 40.42 | 00:00:00 | | 2008-04-10 | 780,000 | 40.35 | 40.65 | 39.27 | 39.75 | 00:00:00 | | 2008-04-11 | 460,600 | 39.93 | 40.18 | 39.41 | 39.52 | 00:00:00 | | 2008-04-14 | 551,500 | 39.35 | 39.73 | 39.02 | 39.26 | 00:00:00 | | 2008-04-15 | 718,300 | 39.33 | 39.68 | 38.97 | 39.47 | 00:00:00 | | 2008-04-16 | 908,400 | 39.95 | 40.00 | 38.96 | 39.44 | 00:00:00 | | 2008-04-17 | 829,300 | 39.44 | 39.57 | 38.80 | 38.96 | 00:00:00 | | 2008-04-18 | 784,400 | 39.08 | 39.53 | 39.07 | 39.32 | 00:00:00 | | 2008-04-21 | 545,100 | 39.42 | 39.50 | 38.87 | 39.03 | 00:00:00 | | 2008-04-22 | 820,400 | 39.00 | 39.34 | 38.63 | 38.74 | 00:00:00 | | 2008-04-23 | 949,200 | 38.64 | 39.00 | 38.30 | 38.69 | 00:00:00 | | 2008-04-24 | 873,100 | 38.65 | 39.49 | 38.31 | 39.48 | 00:00:00 | | 2008-04-25 | 638,500 | 39.71 | 39.91 | 39.40 | 39.74 | 00:00:00 | | 2008-04-28 | 639,400 | 39.94 | 40.00 | 39.57 | 39.65 | 00:00:00 | | 2008-04-29 | 349,700 | 39.60 | 39.79 | 39.47 | 39.70 | 00:00:00 | | 2008-04-30 | 824,500 | 39.78 | 40.09 | 39.51 | 39.95 | 00:00:00 | | 2008-05-02 | 1,288,600 | 40.35 | 40.38 | 38.93 | 39.09 | 00:00:00 | | 2008-05-05 | 563,300 | 39.09 | 39.09 | 38.62 | 38.98 | 00:00:00 | | 2008-05-06 | 1,631,800 | 38.75 | 39.00 | 37.62 | 38.82 | 00:00:00 | | 2008-05-07 | 746,200 | 39.08 | 39.08 | 38.68 | 38.86 | 00:00:00 | | 2008-05-08 | 504,200 | 38.61 | 39.00 | 38.33 | 39.00 | 00:00:00 | | 2008-05-09 | 697,900 | 38.88 | 39.09 | 38.23 | 38.88 | 00:00:00 | | 2008-05-12 | 298,000 | 39.08 | 39.39 | 38.88 | 39.11 | 00:00:00 | | 2008-05-13 | 512,300 | 39.25 | 39.32 | 38.88 | 39.20 | 00:00:00 | | 2008-05-14 | 491,600 | 39.38 | 39.39 | 38.94 | 39.08 | 00:00:00 | | 2008-05-15 | 506,800 | 38.99 | 39.27 | 38.91 | 39.08 | 00:00:00 | | 2008-05-16 | 675,500 | 39.25 | 39.72 | 39.14 | 39.61 | 00:00:00 | | 2008-05-19 | 691,300 | 39.74 | 40.34 | 39.68 | 40.27 | 00:00:00 | | 2008-05-20 | 664,900 | 40.16 | 40.33 | 39.61 | 39.78 | 00:00:00 | | 2008-05-21 | 1,056,600 | 39.88 | 40.95 | 39.47 | 40.31 | 00:00:00 | | 2008-05-22 | 872,200 | 40.06 | 40.67 | 40.00 | 40.30 | 00:00:00 | | 2008-05-23 | 747,500 | 39.51 | 40.13 | 39.38 | 39.85 | 00:00:00 | | 2008-05-26 | 545,700 | 39.94 | 40.47 | 39.94 | 40.31 | 00:00:00 | | 2008-05-27 | 842,200 | 40.34 | 40.42 | 39.75 | 39.80 | 00:00:00 | | 2008-05-28 | 781,300 | 39.97 | 40.65 | 39.85 | 40.23 | 00:00:00 | | 2008-05-29 | 592,900 | 40.33 | 40.50 | 39.85 | 40.14 | 00:00:00 | | 2008-05-30 | 822,200 | 40.30 | 40.49 | 40.11 | 40.43 | 00:00:00 | | 2008-06-02 | 733,700 | 40.36 | 40.43 | 39.70 | 39.90 | 00:00:00 | | 2008-06-03 | 630,700 | 39.72 | 40.22 | 39.72 | 40.08 | 00:00:00 | | 2008-06-04 | 910,400 | 40.05 | 40.59 | 39.75 | 40.43 | 00:00:00 | | 2008-06-05 | 967,200 | 40.62 | 41.66 | 40.50 | 41.15 | 00:00:00 | | 2008-06-06 | 816,500 | 41.16 | 41.47 | 40.30 | 40.38 | 00:00:00 | | 2008-06-10 | 637,000 | 39.84 | 40.39 | 39.48 | 40.09 | 00:00:00 | | 2008-06-11 | 662,800 | 40.09 | 40.25 | 39.78 | 39.94 | 00:00:00 | | 2008-06-12 | 716,400 | 40.00 | 40.19 | 39.59 | 39.80 | 00:00:00 | | 2008-06-13 | 711,600 | 39.76 | 39.89 | 39.27 | 39.82 | 00:00:00 | | 2008-06-16 | 513,300 | 39.97 | 40.18 | 39.82 | 40.08 | 00:00:00 | | 2008-06-17 | 602,200 | 40.21 | 40.64 | 39.92 | 40.04 | 00:00:00 | | 2008-06-18 | 900,600 | 40.07 | 40.61 | 39.97 | 40.53 | 00:00:00 | | 2008-06-19 | 538,700 | 40.35 | 40.58 | 40.03 | 40.29 | 00:00:00 | | 2008-06-20 | 943,500 | 40.39 | 40.44 | 39.24 | 39.37 | 00:00:00 | | 2008-06-23 | 834,900 | 39.49 | 39.81 | 39.31 | 39.56 | 00:00:00 | | 2008-06-24 | 1,106,300 | 39.72 | 39.77 | 38.88 | 39.15 | 00:00:00 | | 2008-06-25 | 942,200 | 39.35 | 39.35 | 38.80 | 38.86 | 00:00:00 | | 2008-06-26 | 900,800 | 38.60 | 38.99 | 38.08 | 38.11 | 00:00:00 | | 2008-06-27 | 1,043,300 | 38.10 | 38.44 | 37.73 | 38.29 | 00:00:00 | | 2008-06-30 | 1,006,500 | 38.33 | 38.87 | 38.04 | 38.84 | 00:00:00 | | 2008-07-01 | 1,258,800 | 38.71 | 38.90 | 37.93 | 38.34 | 00:00:00 | | 2008-07-02 | 917,400 | 38.65 | 38.84 | 37.85 | 37.91 | 00:00:00 | | 2008-07-03 | 1,016,500 | 37.70 | 38.30 | 37.55 | 38.28 | 00:00:00 | | 2008-07-04 | 523,900 | 38.42 | 38.72 | 37.99 | 38.55 | 00:00:00 | | 2008-07-07 | 835,800 | 38.71 | 39.19 | 38.22 | 39.10 | 00:00:00 | | 2008-07-08 | 1,126,000 | 38.32 | 38.67 | 37.94 | 38.21 | 00:00:00 | | 2008-07-09 | 1,175,000 | 38.51 | 38.51 | 37.96 | 38.13 | 00:00:00 | | 2008-07-10 | 1,784,500 | 37.79 | 38.07 | 36.71 | 36.94 | 00:00:00 | | 2008-07-11 | 2,303,600 | 36.84 | 36.94 | 34.99 | 35.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
