|
 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 | | 2008-12-30 | 372,700 | 33.20 | 33.90 | 33.08 | 33.78 | 00:00:00 | | 2008-12-31 | 166,700 | 34.00 | 34.20 | 33.19 | 33.57 | 00:00:00 | | 2009-01-02 | 477,500 | 35.00 | 35.00 | 34.20 | 34.60 | 00:00:00 | | 2009-01-05 | 657,100 | 34.99 | 34.99 | 34.50 | 34.88 | 00:00:00 | | 2009-01-06 | 844,400 | 34.95 | 34.99 | 34.38 | 34.64 | 00:00:00 | | 2009-01-07 | 1,195,100 | 34.52 | 35.26 | 34.12 | 34.15 | 00:00:00 | | 2009-01-08 | 849,200 | 33.99 | 34.38 | 33.33 | 33.45 | 00:00:00 | | 2009-01-09 | 608,400 | 33.50 | 33.76 | 32.92 | 33.18 | 00:00:00 | | 2009-01-12 | 657,600 | 32.99 | 33.38 | 32.90 | 32.90 | 00:00:00 | | 2009-01-13 | 599,900 | 32.87 | 33.28 | 32.40 | 33.14 | 00:00:00 | | 2009-01-14 | 1,205,400 | 33.24 | 33.24 | 31.94 | 32.19 | 00:00:00 | | 2009-01-15 | 1,066,200 | 32.06 | 32.06 | 31.13 | 31.76 | 00:00:00 | | 2009-01-16 | 656,800 | 32.26 | 32.32 | 31.51 | 32.10 | 00:00:00 | | 2009-01-19 | 540,200 | 32.60 | 32.86 | 31.85 | 32.25 | 00:00:00 | | 2009-01-20 | 1,636,500 | 32.25 | 32.30 | 30.18 | 30.41 | 00:00:00 | | 2009-01-21 | 1,166,200 | 30.05 | 30.61 | 29.89 | 30.37 | 00:00:00 | | 2009-01-22 | 727,500 | 30.82 | 30.82 | 29.80 | 30.03 | 00:00:00 | | 2009-01-23 | 1,003,900 | 30.04 | 30.04 | 29.10 | 30.00 | 00:00:00 | | 2009-01-26 | 748,500 | 29.80 | 30.28 | 29.44 | 30.00 | 00:00:00 | | 2009-01-27 | 935,000 | 29.99 | 30.20 | 29.72 | 30.20 | 00:00:00 | | 2009-01-28 | 1,219,300 | 30.88 | 30.88 | 29.99 | 30.40 | 00:00:00 | | 2009-01-29 | 2,442,200 | 30.00 | 31.40 | 28.33 | 29.54 | 00:00:00 | | 2009-01-30 | 1,083,600 | 29.67 | 30.30 | 29.40 | 29.88 | 00:00:00 | | 2009-02-02 | 891,000 | 29.51 | 29.58 | 28.86 | 29.14 | 00:00:00 | | 2009-02-03 | 537,600 | 29.22 | 29.45 | 28.70 | 29.18 | 00:00:00 | | 2009-02-04 | 841,200 | 29.49 | 29.49 | 28.95 | 29.25 | 00:00:00 | | 2009-02-05 | 867,900 | 29.11 | 30.00 | 28.90 | 30.00 | 00:00:00 | | 2009-02-06 | 1,006,100 | 30.00 | 30.00 | 29.28 | 29.56 | 00:00:00 | | 2009-02-09 | 523,400 | 29.51 | 29.80 | 29.40 | 29.67 | 00:00:00 | | 2009-02-10 | 887,800 | 29.47 | 29.87 | 29.27 | 29.40 | 00:00:00 | | 2009-02-11 | 465,000 | 29.25 | 29.68 | 29.25 | 29.66 | 00:00:00 | | 2009-02-12 | 388,900 | 29.60 | 29.68 | 29.23 | 29.40 | 00:00:00 | | 2009-02-13 | 670,300 | 29.60 | 30.02 | 29.44 | 29.80 | 00:00:00 | | 2009-02-16 | 419,800 | 29.65 | 30.25 | 29.63 | 30.01 | 00:00:00 | | 2009-02-17 | 593,100 | 29.83 | 29.84 | 29.00 | 29.19 | 00:00:00 | | 2009-02-18 | 649,300 | 29.29 | 29.42 | 28.66 | 28.92 | 00:00:00 | | 2009-02-19 | 656,100 | 28.57 | 29.07 | 28.50 | 28.57 | 00:00:00 | | 2009-02-20 | 747,000 | 28.49 | 29.02 | 28.40 | 28.84 | 00:00:00 | | 2009-02-23 | 552,100 | 29.13 | 29.24 | 28.45 | 28.52 | 00:00:00 | | 2009-02-24 | 636,600 | 28.42 | 29.03 | 28.10 | 28.22 | 00:00:00 | | 2009-02-25 | 731,000 | 28.49 | 28.71 | 27.73 | 27.90 | 00:00:00 | | 2009-02-26 | 887,200 | 28.14 | 28.72 | 27.77 | 27.90 | 00:00:00 | | 2009-02-27 | 917,000 | 27.70 | 27.70 | 26.91 | 27.40 | 00:00:00 | | 2009-03-02 | 891,800 | 26.89 | 27.93 | 26.85 | 27.67 | 00:00:00 | | 2009-03-03 | 851,700 | 27.78 | 28.17 | 27.35 | 27.40 | 00:00:00 | | 2009-03-04 | 1,146,300 | 27.65 | 28.32 | 27.12 | 28.12 | 00:00:00 | | 2009-03-05 | 1,303,300 | 28.12 | 28.17 | 26.81 | 26.83 | 00:00:00 | | 2009-03-06 | 923,500 | 27.03 | 27.09 | 26.14 | 26.31 | 00:00:00 | | 2009-03-09 | 835,900 | 26.52 | 26.63 | 26.08 | 26.57 | 00:00:00 | | 2009-03-10 | 969,500 | 26.47 | 27.01 | 26.11 | 26.93 | 00:00:00 | | 2009-03-11 | 717,000 | 26.92 | 26.93 | 26.33 | 26.65 | 00:00:00 | | 2009-03-12 | 867,500 | 26.61 | 27.40 | 26.32 | 27.36 | 00:00:00 | | 2009-03-13 | 799,800 | 27.65 | 27.88 | 27.27 | 27.40 | 00:00:00 | | 2009-03-16 | 548,100 | 27.62 | 28.25 | 27.52 | 28.22 | 00:00:00 | | 2009-03-17 | 727,400 | 28.00 | 28.42 | 27.82 | 28.42 | 00:00:00 | | 2009-03-18 | 654,100 | 28.48 | 28.72 | 28.19 | 28.49 | 00:00:00 | | 2009-03-19 | 672,300 | 28.49 | 28.56 | 27.76 | 28.04 | 00:00:00 | | 2009-03-20 | 924,000 | 28.02 | 28.19 | 27.52 | 28.04 | 00:00:00 | | 2009-03-23 | 593,800 | 28.20 | 28.58 | 28.05 | 28.54 | 00:00:00 | | 2009-03-24 | 754,800 | 28.80 | 28.83 | 28.45 | 28.74 | 00:00:00 | | 2009-03-25 | 451,800 | 28.57 | 29.00 | 28.41 | 28.88 | 00:00:00 | | 2009-03-26 | 423,600 | 28.86 | 29.08 | 28.68 | 29.08 | 00:00:00 | | 2009-03-27 | 497,900 | 28.99 | 29.05 | 28.70 | 28.94 | 00:00:00 | | 2009-03-30 | 696,000 | 28.62 | 29.03 | 28.43 | 28.43 | 00:00:00 | | 2009-03-31 | 606,800 | 28.70 | 29.10 | 28.60 | 29.10 | 00:00:00 | | 2009-04-01 | 683,400 | 29.12 | 29.74 | 28.89 | 29.56 | 00:00:00 | | 2009-04-02 | 1,063,100 | 29.85 | 30.00 | 29.45 | 29.94 | 00:00:00 | | 2009-04-03 | 729,100 | 29.83 | 30.00 | 29.45 | 29.63 | 00:00:00 | | 2009-04-06 | 648,500 | 29.82 | 30.30 | 29.70 | 30.30 | 00:00:00 | | 2009-04-07 | 724,100 | 30.47 | 30.93 | 30.40 | 30.50 | 00:00:00 | | 2009-04-08 | 592,900 | 30.44 | 30.69 | 29.99 | 30.55 | 00:00:00 | | 2009-04-09 | 683,700 | 30.70 | 31.43 | 29.92 | 31.41 | 00:00:00 | | 2009-04-14 | 936,700 | 31.09 | 31.09 | 30.20 | 30.29 | 00:00:00 | | 2009-04-15 | 536,100 | 30.26 | 30.61 | 30.09 | 30.33 | 00:00:00 | | 2009-04-16 | 460,800 | 30.38 | 30.88 | 30.24 | 30.81 | 00:00:00 | | 2009-04-17 | 785,000 | 30.82 | 31.19 | 30.50 | 30.91 | 00:00:00 | | 2009-04-20 | 761,900 | 30.90 | 30.98 | 30.45 | 30.48 | 00:00:00 | | 2009-04-21 | 698,900 | 30.54 | 30.89 | 29.77 | 30.25 | 00:00:00 | | 2009-04-22 | 766,700 | 30.36 | 30.36 | 29.64 | 30.05 | 00:00:00 | | 2009-04-23 | 1,861,700 | 30.18 | 32.90 | 30.09 | 31.63 | 00:00:00 | | 2009-04-24 | 1,236,400 | 31.78 | 32.85 | 31.65 | 31.78 | 00:00:00 | | 2009-04-27 | 682,800 | 31.95 | 33.08 | 31.95 | 33.01 | 00:00:00 | | 2009-04-28 | 577,700 | 32.99 | 33.49 | 32.28 | 33.29 | 00:00:00 | | 2009-04-29 | 584,500 | 33.60 | 33.63 | 33.20 | 33.30 | 00:00:00 | | 2009-04-30 | 779,400 | 33.43 | 33.47 | 32.60 | 32.74 | 00:00:00 | | 2009-05-04 | 379,500 | 33.06 | 33.19 | 32.51 | 33.19 | 00:00:00 | | 2009-05-05 | 838,100 | 33.08 | 33.08 | 32.54 | 32.99 | 00:00:00 | | 2009-05-06 | 926,200 | 32.99 | 34.29 | 32.83 | 33.85 | 00:00:00 | | 2009-05-07 | 789,400 | 34.23 | 34.25 | 33.58 | 33.85 | 00:00:00 | | 2009-05-08 | 473,400 | 33.98 | 34.40 | 33.75 | 34.40 | 00:00:00 | | 2009-05-11 | 635,300 | 34.50 | 34.53 | 33.55 | 33.72 | 00:00:00 | | 2009-05-12 | 516,500 | 33.56 | 34.18 | 33.51 | 34.00 | 00:00:00 | | 2009-05-13 | 1,056,700 | 34.22 | 34.88 | 33.36 | 33.39 | 00:00:00 | | 2009-05-14 | 637,000 | 33.21 | 34.17 | 33.20 | 33.88 | 00:00:00 | | 2009-05-15 | 507,800 | 33.88 | 34.31 | 33.51 | 34.15 | 00:00:00 | | 2009-05-18 | 435,600 | 33.98 | 34.68 | 33.85 | 34.68 | 00:00:00 | | 2009-05-19 | 540,500 | 34.75 | 34.75 | 33.92 | 34.15 | 00:00:00 | | 2009-05-20 | 451,100 | 34.28 | 34.70 | 33.92 | 34.21 | 00:00:00 | | 2009-05-21 | 297,200 | 33.46 | 34.09 | 33.41 | 33.65 | 00:00:00 | | 2009-05-22 | 472,800 | 33.85 | 33.94 | 32.99 | 33.22 | 00:00:00 | | 2009-05-25 | 323,500 | 33.40 | 33.62 | 33.10 | 33.45 | 00:00:00 | | 2009-05-26 | 520,800 | 33.35 | 33.60 | 32.71 | 33.51 | 00:00:00 | | 2009-05-27 | 528,400 | 33.54 | 33.70 | 32.87 | 32.94 | 00:00:00 | | 2009-05-28 | 445,900 | 32.88 | 33.35 | 32.50 | 32.63 | 00:00:00 | | 2009-05-29 | 586,800 | 33.00 | 33.22 | 32.45 | 32.51 | 00:00:00 | | 2009-06-01 | 312,700 | 33.00 | 33.16 | 32.75 | 32.95 | 00:00:00 | | 2009-06-02 | 592,100 | 32.74 | 33.68 | 32.72 | 33.33 | 00:00:00 | | 2009-06-03 | 404,700 | 33.34 | 33.67 | 33.24 | 33.28 | 00:00:00 | | 2009-06-04 | 347,800 | 33.31 | 33.72 | 33.21 | 33.43 | 00:00:00 | | 2009-06-05 | 361,400 | 33.43 | 33.61 | 33.08 | 33.22 | 00:00:00 | | 2009-06-08 | 597,700 | 33.32 | 33.55 | 32.80 | 33.42 | 00:00:00 | | 2009-06-09 | 575,200 | 33.41 | 33.96 | 33.40 | 33.67 | 00:00:00 | | 2009-06-10 | 469,300 | 33.83 | 34.03 | 33.74 | 33.87 | 00:00:00 | | 2009-06-11 | 435,500 | 33.85 | 34.58 | 33.69 | 34.53 | 00:00:00 | | 2009-06-12 | 604,500 | 34.56 | 35.06 | 34.26 | 34.63 | 00:00:00 | | 2009-06-15 | 480,200 | 34.62 | 34.62 | 33.74 | 33.79 | 00:00:00 | | 2009-06-16 | 330,600 | 33.89 | 34.17 | 33.80 | 33.96 | 00:00:00 | | 2009-06-17 | 637,500 | 33.84 | 34.44 | 33.84 | 34.19 | 00:00:00 | | 2009-06-18 | 565,200 | 34.51 | 34.51 | 33.55 | 33.94 | 00:00:00 | | 2009-06-19 | 633,800 | 34.00 | 34.15 | 33.38 | 33.75 | 00:00:00 | | 2009-06-22 | 504,400 | 33.76 | 34.09 | 33.16 | 33.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
