|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 2,303,600 | 36.84 | 36.94 | 34.99 | 35.39 | 00:00:00 | | 2008-07-14 | 828,500 | 35.79 | 36.13 | 35.54 | 35.86 | 00:00:00 | | 2008-07-15 | 1,432,800 | 35.51 | 35.96 | 35.10 | 35.88 | 00:00:00 | | 2008-07-16 | 1,327,000 | 35.84 | 36.25 | 35.22 | 35.88 | 00:00:00 | | 2008-07-17 | 5,241,000 | 34.50 | 34.50 | 31.60 | 32.87 | 00:00:00 | | 2008-07-18 | 2,675,500 | 32.85 | 33.30 | 32.63 | 32.87 | 00:00:00 | | 2008-07-21 | 2,427,900 | 32.90 | 32.90 | 32.13 | 32.69 | 00:00:00 | | 2008-07-22 | 2,107,300 | 32.20 | 32.37 | 31.90 | 32.33 | 00:00:00 | | 2008-07-23 | 1,581,500 | 32.84 | 32.86 | 31.94 | 31.99 | 00:00:00 | | 2008-07-24 | 2,022,400 | 32.29 | 32.29 | 30.88 | 31.13 | 00:00:00 | | 2008-07-25 | 1,557,800 | 31.01 | 31.87 | 31.01 | 31.33 | 00:00:00 | | 2008-07-28 | 1,338,800 | 31.55 | 31.72 | 31.12 | 31.30 | 00:00:00 | | 2008-07-29 | 2,350,000 | 31.10 | 31.34 | 30.92 | 31.02 | 00:00:00 | | 2008-07-30 | 1,793,800 | 31.15 | 32.28 | 30.91 | 32.23 | 00:00:00 | | 2008-07-31 | 1,515,900 | 32.29 | 32.31 | 31.53 | 31.76 | 00:00:00 | | 2008-08-01 | 857,700 | 31.60 | 32.29 | 31.57 | 31.79 | 00:00:00 | | 2008-08-04 | 1,515,700 | 31.60 | 32.61 | 31.33 | 32.39 | 00:00:00 | | 2008-08-05 | 1,462,700 | 32.65 | 33.33 | 32.63 | 33.26 | 00:00:00 | | 2008-08-06 | 1,172,900 | 33.42 | 33.55 | 33.09 | 33.25 | 00:00:00 | | 2008-08-07 | 867,400 | 33.10 | 33.25 | 32.80 | 32.95 | 00:00:00 | | 2008-08-08 | 1,992,800 | 32.77 | 34.90 | 32.77 | 34.41 | 00:00:00 | | 2008-08-11 | 998,600 | 34.38 | 34.56 | 34.10 | 34.30 | 00:00:00 | | 2008-08-12 | 1,292,800 | 34.17 | 35.27 | 34.08 | 34.73 | 00:00:00 | | 2008-08-13 | 1,244,300 | 34.70 | 35.09 | 34.21 | 34.35 | 00:00:00 | | 2008-08-14 | 1,387,300 | 34.74 | 34.83 | 34.10 | 34.57 | 00:00:00 | | 2008-08-15 | 1,118,600 | 34.72 | 35.26 | 34.57 | 34.77 | 00:00:00 | | 2008-08-18 | 525,100 | 34.63 | 34.95 | 34.30 | 34.53 | 00:00:00 | | 2008-08-19 | 1,293,900 | 34.51 | 34.68 | 33.75 | 33.85 | 00:00:00 | | 2008-08-20 | 747,200 | 34.00 | 34.50 | 33.75 | 34.32 | 00:00:00 | | 2008-08-21 | 798,900 | 34.16 | 34.43 | 33.60 | 33.69 | 00:00:00 | | 2008-08-22 | 685,600 | 33.74 | 34.43 | 33.41 | 34.39 | 00:00:00 | | 2008-08-25 | 353,200 | 34.23 | 34.57 | 33.97 | 34.13 | 00:00:00 | | 2008-08-26 | 669,300 | 33.86 | 34.46 | 33.80 | 34.26 | 00:00:00 | | 2008-08-27 | 1,279,800 | 34.24 | 34.24 | 32.80 | 33.20 | 00:00:00 | | 2008-08-28 | 2,465,600 | 35.09 | 36.60 | 34.42 | 36.22 | 00:00:00 | | 2008-08-29 | 1,203,400 | 36.08 | 36.50 | 35.51 | 36.41 | 00:00:00 | | 2008-09-01 | 877,200 | 36.11 | 36.44 | 35.88 | 36.26 | 00:00:00 | | 2008-09-02 | 1,185,000 | 36.35 | 37.76 | 36.14 | 37.42 | 00:00:00 | | 2008-09-03 | 1,372,000 | 37.28 | 37.50 | 36.50 | 36.81 | 00:00:00 | | 2008-09-04 | 1,246,800 | 36.85 | 37.12 | 35.90 | 36.00 | 00:00:00 | | 2008-09-05 | 854,000 | 35.75 | 36.56 | 35.75 | 36.20 | 00:00:00 | | 2008-09-08 | 927,000 | 36.83 | 37.27 | 36.54 | 36.65 | 00:00:00 | | 2008-09-09 | 669,400 | 36.74 | 37.51 | 36.72 | 37.06 | 00:00:00 | | 2008-09-10 | 948,600 | 37.06 | 37.20 | 36.08 | 36.54 | 00:00:00 | | 2008-09-11 | 1,169,200 | 36.45 | 36.47 | 35.66 | 35.80 | 00:00:00 | | 2008-09-12 | 762,400 | 36.23 | 36.37 | 35.27 | 35.80 | 00:00:00 | | 2008-09-15 | 1,131,200 | 35.80 | 35.81 | 35.01 | 35.39 | 00:00:00 | | 2008-09-16 | 1,214,000 | 35.37 | 35.67 | 34.57 | 34.67 | 00:00:00 | | 2008-09-17 | 1,149,500 | 34.72 | 35.42 | 34.50 | 34.54 | 00:00:00 | | 2008-09-18 | 1,505,800 | 34.74 | 35.22 | 33.96 | 35.00 | 00:00:00 | | 2008-09-19 | 2,012,500 | 36.75 | 36.80 | 35.23 | 36.68 | 00:00:00 | | 2008-09-22 | 1,072,200 | 35.97 | 37.13 | 35.97 | 36.89 | 00:00:00 | | 2008-09-23 | 1,039,500 | 37.01 | 37.10 | 35.64 | 35.76 | 00:00:00 | | 2008-09-24 | 890,600 | 35.76 | 35.97 | 35.25 | 35.46 | 00:00:00 | | 2008-09-25 | 855,600 | 35.66 | 35.85 | 35.40 | 35.56 | 00:00:00 | | 2008-09-26 | 1,199,700 | 35.25 | 35.46 | 34.66 | 34.96 | 00:00:00 | | 2008-09-29 | 895,100 | 34.90 | 35.09 | 34.40 | 34.46 | 00:00:00 | | 2008-09-30 | 2,002,500 | 33.51 | 35.11 | 33.51 | 35.11 | 00:00:00 | | 2008-10-01 | 1,202,600 | 35.39 | 36.08 | 35.00 | 36.08 | 00:00:00 | | 2008-10-02 | 957,800 | 36.19 | 36.83 | 35.54 | 35.66 | 00:00:00 | | 2008-10-03 | 1,264,300 | 35.97 | 37.02 | 35.55 | 36.98 | 00:00:00 | | 2008-10-06 | 1,474,900 | 35.87 | 36.69 | 34.20 | 35.04 | 00:00:00 | | 2008-10-07 | 2,030,700 | 35.50 | 35.86 | 33.72 | 34.07 | 00:00:00 | | 2008-10-08 | 2,161,200 | 33.02 | 34.32 | 31.76 | 31.88 | 00:00:00 | | 2008-10-09 | 3,160,900 | 32.08 | 32.08 | 30.37 | 30.73 | 00:00:00 | | 2008-10-10 | 4,005,000 | 30.00 | 30.11 | 28.67 | 29.33 | 00:00:00 | | 2008-10-13 | 1,372,400 | 31.00 | 31.42 | 30.22 | 31.42 | 00:00:00 | | 2008-10-14 | 1,777,000 | 32.90 | 33.30 | 31.51 | 31.75 | 00:00:00 | | 2008-10-15 | 1,609,100 | 31.68 | 32.03 | 30.10 | 30.78 | 00:00:00 | | 2008-10-16 | 2,113,100 | 30.00 | 31.25 | 29.61 | 30.00 | 00:00:00 | | 2008-10-17 | 2,552,000 | 31.19 | 31.49 | 28.26 | 28.65 | 00:00:00 | | 2008-10-20 | 1,575,400 | 29.62 | 30.15 | 28.90 | 29.82 | 00:00:00 | | 2008-10-21 | 1,306,100 | 30.16 | 30.35 | 28.66 | 29.02 | 00:00:00 | | 2008-10-22 | 2,998,400 | 28.34 | 28.34 | 26.87 | 27.67 | 00:00:00 | | 2008-10-23 | 3,673,100 | 29.78 | 31.79 | 28.91 | 31.59 | 00:00:00 | | 2008-10-24 | 2,463,400 | 30.47 | 31.84 | 30.04 | 31.83 | 00:00:00 | | 2008-10-27 | 2,359,600 | 31.00 | 33.65 | 30.75 | 33.54 | 00:00:00 | | 2008-10-28 | 2,415,600 | 34.03 | 35.20 | 33.26 | 33.94 | 00:00:00 | | 2008-10-29 | 1,839,300 | 35.31 | 35.80 | 33.97 | 35.50 | 00:00:00 | | 2008-10-30 | 1,777,800 | 35.80 | 36.97 | 34.69 | 35.18 | 00:00:00 | | 2008-10-31 | 1,549,200 | 34.99 | 35.20 | 33.90 | 35.06 | 00:00:00 | | 2008-11-03 | 1,117,000 | 34.99 | 34.99 | 34.40 | 34.55 | 00:00:00 | | 2008-11-04 | 1,125,800 | 34.55 | 34.69 | 33.96 | 34.51 | 00:00:00 | | 2008-11-05 | 1,178,000 | 34.51 | 34.94 | 33.51 | 34.21 | 00:00:00 | | 2008-11-06 | 1,323,100 | 33.49 | 34.18 | 32.70 | 33.05 | 00:00:00 | | 2008-11-07 | 744,500 | 33.12 | 34.59 | 33.05 | 34.31 | 00:00:00 | | 2008-11-10 | 563,000 | 35.10 | 35.25 | 34.00 | 34.12 | 00:00:00 | | 2008-11-11 | 662,200 | 33.86 | 34.58 | 33.67 | 34.04 | 00:00:00 | | 2008-11-12 | 1,098,600 | 34.58 | 34.85 | 33.40 | 33.76 | 00:00:00 | | 2008-11-13 | 855,500 | 33.58 | 34.14 | 33.20 | 33.50 | 00:00:00 | | 2008-11-14 | 1,201,300 | 34.55 | 34.55 | 32.52 | 32.68 | 00:00:00 | | 2008-11-17 | 1,263,000 | 32.76 | 32.76 | 31.60 | 31.88 | 00:00:00 | | 2008-11-18 | 852,800 | 31.66 | 32.22 | 31.57 | 32.18 | 00:00:00 | | 2008-11-19 | 829,500 | 32.19 | 32.44 | 31.01 | 31.07 | 00:00:00 | | 2008-11-20 | 1,191,800 | 30.56 | 31.50 | 30.50 | 31.00 | 00:00:00 | | 2008-11-21 | 1,598,700 | 31.20 | 31.60 | 30.00 | 30.30 | 00:00:00 | | 2008-11-24 | 1,596,900 | 30.64 | 31.19 | 30.25 | 30.51 | 00:00:00 | | 2008-11-25 | 1,445,400 | 30.86 | 31.39 | 30.15 | 30.51 | 00:00:00 | | 2008-11-26 | 878,300 | 30.39 | 30.57 | 29.89 | 30.06 | 00:00:00 | | 2008-11-27 | 739,200 | 30.50 | 30.69 | 29.58 | 29.80 | 00:00:00 | | 2008-11-28 | 1,294,500 | 30.02 | 31.51 | 29.90 | 31.44 | 00:00:00 | | 2008-12-01 | 801,800 | 31.52 | 31.56 | 30.32 | 30.60 | 00:00:00 | | 2008-12-02 | 1,254,800 | 30.09 | 30.62 | 29.70 | 29.92 | 00:00:00 | | 2008-12-03 | 1,759,200 | 29.85 | 29.94 | 28.71 | 29.45 | 00:00:00 | | 2008-12-04 | 1,405,500 | 29.45 | 30.10 | 29.01 | 29.76 | 00:00:00 | | 2008-12-05 | 1,973,300 | 29.51 | 31.32 | 29.41 | 30.28 | 00:00:00 | | 2008-12-08 | 1,147,700 | 31.78 | 32.35 | 30.34 | 30.61 | 00:00:00 | | 2008-12-09 | 1,183,800 | 30.35 | 31.39 | 30.16 | 31.17 | 00:00:00 | | 2008-12-10 | 738,800 | 31.49 | 31.61 | 31.18 | 31.36 | 00:00:00 | | 2008-12-11 | 614,800 | 31.44 | 32.00 | 31.02 | 31.38 | 00:00:00 | | 2008-12-12 | 661,400 | 30.65 | 31.33 | 30.50 | 31.31 | 00:00:00 | | 2008-12-15 | 741,900 | 31.52 | 31.60 | 30.49 | 30.77 | 00:00:00 | | 2008-12-16 | 1,103,400 | 30.97 | 32.43 | 30.90 | 32.43 | 00:00:00 | | 2008-12-17 | 1,099,200 | 32.65 | 32.69 | 31.76 | 32.06 | 00:00:00 | | 2008-12-18 | 1,431,000 | 32.12 | 33.68 | 32.08 | 33.30 | 00:00:00 | | 2008-12-19 | 1,298,200 | 32.80 | 33.45 | 32.52 | 32.94 | 00:00:00 | | 2008-12-22 | 618,100 | 32.71 | 33.19 | 32.70 | 32.85 | 00:00:00 | | 2008-12-23 | 654,300 | 32.60 | 33.37 | 32.44 | 32.44 | 00:00:00 | | 2008-12-24 | 132,000 | 32.60 | 33.42 | 32.45 | 32.90 | 00:00:00 | | 2008-12-29 | 298,700 | 32.90 | 33.35 | 32.75 | 33.01 | 00:00:00 | | 2008-12-30 | 372,700 | 33.20 | 33.90 | 33.08 | 33.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
