|
 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 | | 2009-12-07 | 546,300 | 39.80 | 40.30 | 39.45 | 40.15 | 00:00:00 | | 2009-12-08 | 573,400 | 39.97 | 40.25 | 39.58 | 39.79 | 00:00:00 | | 2009-12-09 | 485,000 | 39.78 | 39.93 | 39.37 | 39.46 | 00:00:00 | | 2009-12-10 | 447,100 | 39.35 | 39.82 | 39.20 | 39.81 | 00:00:00 | | 2009-12-11 | 662,500 | 39.96 | 40.47 | 39.82 | 40.34 | 00:00:00 | | 2009-12-14 | 511,100 | 40.50 | 40.58 | 40.24 | 40.58 | 00:00:00 | | 2009-12-15 | 616,900 | 40.70 | 41.00 | 40.51 | 40.87 | 00:00:00 | | 2009-12-16 | 569,500 | 40.93 | 41.40 | 40.79 | 41.15 | 00:00:00 | | 2009-12-17 | 421,700 | 41.02 | 41.31 | 40.81 | 40.87 | 00:00:00 | | 2009-12-18 | 601,000 | 40.89 | 41.38 | 40.80 | 41.11 | 00:00:00 | | 2009-12-21 | 332,600 | 41.17 | 41.58 | 41.12 | 41.43 | 00:00:00 | | 2009-12-22 | 383,300 | 41.36 | 41.70 | 41.35 | 41.66 | 00:00:00 | | 2009-12-23 | 367,800 | 41.80 | 42.00 | 41.69 | 41.85 | 00:00:00 | | 2009-12-24 | 80,100 | 41.56 | 41.83 | 41.25 | 41.81 | 00:00:00 | | 2009-12-28 | 177,000 | 41.80 | 41.81 | 41.43 | 41.60 | 00:00:00 | | 2009-12-29 | 229,100 | 41.59 | 41.99 | 41.59 | 41.92 | 00:00:00 | | 2009-12-30 | 189,000 | 41.84 | 41.97 | 41.58 | 41.58 | 00:00:00 | | 2009-12-31 | 149,300 | 42.00 | 42.00 | 41.49 | 41.75 | 00:00:00 | | 2010-01-04 | 444,500 | 41.50 | 41.99 | 41.44 | 41.62 | 00:00:00 | | 2010-01-05 | 436,900 | 41.44 | 41.44 | 41.16 | 41.23 | 00:00:00 | | 2010-01-06 | 441,900 | 41.31 | 41.40 | 40.84 | 41.16 | 00:00:00 | | 2010-01-07 | 526,900 | 40.96 | 41.43 | 40.91 | 41.25 | 00:00:00 | | 2010-01-08 | 373,600 | 41.43 | 41.49 | 40.88 | 41.25 | 00:00:00 | | 2010-01-11 | 438,000 | 41.30 | 41.48 | 41.10 | 41.29 | 00:00:00 | | 2010-01-12 | 717,100 | 41.36 | 41.63 | 41.18 | 41.22 | 00:00:00 | | 2010-01-13 | 499,700 | 41.31 | 41.76 | 41.28 | 41.76 | 00:00:00 | | 2010-01-14 | 322,900 | 41.93 | 42.00 | 41.76 | 42.00 | 00:00:00 | | 2010-01-15 | 502,800 | 41.90 | 42.43 | 41.79 | 41.81 | 00:00:00 | | 2010-01-18 | 386,100 | 41.94 | 42.47 | 41.91 | 42.16 | 00:00:00 | | 2010-01-19 | 551,300 | 42.15 | 42.55 | 42.00 | 42.36 | 00:00:00 | | 2010-01-20 | 494,100 | 42.34 | 42.99 | 42.16 | 42.29 | 00:00:00 | | 2010-01-21 | 511,200 | 42.31 | 42.60 | 42.03 | 42.04 | 00:00:00 | | 2010-01-22 | 479,800 | 41.96 | 42.42 | 41.90 | 42.11 | 00:00:00 | | 2010-01-25 | 403,700 | 41.88 | 41.94 | 41.50 | 41.78 | 00:00:00 | | 2010-01-26 | 487,200 | 41.46 | 41.86 | 41.21 | 41.86 | 00:00:00 | | 2010-01-27 | 530,300 | 41.54 | 41.94 | 41.21 | 41.87 | 00:00:00 | | 2010-01-28 | 511,900 | 41.95 | 42.42 | 41.65 | 41.65 | 00:00:00 | | 2010-01-29 | 441,200 | 41.96 | 42.24 | 41.56 | 42.10 | 00:00:00 | | 2010-02-01 | 311,800 | 41.94 | 42.17 | 41.74 | 42.06 | 00:00:00 | | 2010-02-02 | 339,500 | 42.09 | 42.12 | 41.81 | 41.95 | 00:00:00 | | 2010-02-03 | 451,900 | 41.96 | 42.08 | 41.67 | 41.89 | 00:00:00 | | 2010-02-04 | 377,400 | 41.99 | 42.06 | 41.43 | 41.46 | 00:00:00 | | 2010-02-05 | 717,500 | 41.36 | 41.60 | 40.95 | 41.02 | 00:00:00 | | 2010-02-08 | 565,300 | 41.19 | 41.33 | 41.03 | 41.28 | 00:00:00 | | 2010-02-09 | 579,900 | 41.13 | 41.42 | 40.97 | 41.13 | 00:00:00 | | 2010-02-10 | 662,000 | 41.13 | 41.63 | 41.06 | 41.50 | 00:00:00 | | 2010-02-11 | 804,900 | 41.58 | 42.49 | 41.46 | 42.44 | 00:00:00 | | 2010-02-12 | 1,062,500 | 42.85 | 43.35 | 42.71 | 43.19 | 00:00:00 | | 2010-02-15 | 472,100 | 43.20 | 43.30 | 42.92 | 43.02 | 00:00:00 | | 2010-02-16 | 765,000 | 43.15 | 43.25 | 42.72 | 43.15 | 00:00:00 | | 2010-02-17 | 834,800 | 43.26 | 44.10 | 43.13 | 43.99 | 00:00:00 | | 2010-02-18 | 754,400 | 44.00 | 44.24 | 43.85 | 44.08 | 00:00:00 | | 2010-02-19 | 691,000 | 43.78 | 44.20 | 43.62 | 44.11 | 00:00:00 | | 2010-02-22 | 377,400 | 44.11 | 44.35 | 43.81 | 43.87 | 00:00:00 | | 2010-02-23 | 683,400 | 43.90 | 44.19 | 43.49 | 43.55 | 00:00:00 | | 2010-02-24 | 617,700 | 43.58 | 44.17 | 43.25 | 44.02 | 00:00:00 | | 2010-02-25 | 548,100 | 43.81 | 44.31 | 43.58 | 43.58 | 00:00:00 | | 2010-02-26 | 726,600 | 43.79 | 44.31 | 43.72 | 44.29 | 00:00:00 | | 2010-03-01 | 602,000 | 44.41 | 45.33 | 44.41 | 45.21 | 00:00:00 | | 2010-03-02 | 674,500 | 45.17 | 45.28 | 44.87 | 44.96 | 00:00:00 | | 2010-03-03 | 866,500 | 44.78 | 44.88 | 44.01 | 44.53 | 00:00:00 | | 2010-03-04 | 767,700 | 44.00 | 44.94 | 43.10 | 44.83 | 00:00:00 | | 2010-03-05 | 1,022,900 | 45.12 | 46.10 | 45.05 | 45.72 | 00:00:00 | | 2010-03-08 | 628,300 | 45.80 | 45.99 | 45.69 | 45.90 | 00:00:00 | | 2010-03-09 | 898,300 | 45.90 | 46.19 | 45.82 | 46.15 | 00:00:00 | | 2010-03-10 | 711,400 | 46.19 | 46.52 | 46.06 | 46.44 | 00:00:00 | | 2010-03-11 | 858,900 | 46.40 | 47.00 | 46.35 | 46.35 | 00:00:00 | | 2010-03-12 | 444,500 | 46.35 | 46.72 | 46.08 | 46.32 | 00:00:00 | | 2010-03-15 | 567,600 | 46.40 | 46.93 | 46.35 | 46.42 | 00:00:00 | | 2010-03-16 | 533,900 | 46.66 | 47.06 | 46.50 | 46.97 | 00:00:00 | | 2010-03-17 | 493,700 | 47.05 | 47.19 | 46.79 | 47.06 | 00:00:00 | | 2010-03-18 | 549,300 | 47.00 | 47.27 | 46.83 | 46.92 | 00:00:00 | | 2010-03-19 | 916,700 | 47.12 | 47.30 | 46.79 | 47.30 | 00:00:00 | | 2010-03-22 | 616,700 | 47.29 | 47.45 | 46.85 | 47.44 | 00:00:00 | | 2010-03-23 | 685,000 | 47.36 | 47.40 | 46.88 | 47.05 | 00:00:00 | | 2010-03-24 | 487,800 | 47.13 | 47.35 | 46.95 | 47.26 | 00:00:00 | | 2010-03-25 | 379,300 | 47.24 | 47.55 | 47.11 | 47.39 | 00:00:00 | | 2010-03-26 | 432,000 | 47.44 | 47.58 | 47.21 | 47.38 | 00:00:00 | | 2010-03-29 | 454,200 | 47.45 | 47.47 | 47.15 | 47.33 | 00:00:00 | | 2010-03-30 | 730,600 | 47.30 | 47.35 | 46.79 | 46.81 | 00:00:00 | | 2010-03-31 | 802,600 | 46.81 | 47.27 | 46.62 | 47.27 | 00:00:00 | | 2010-04-01 | 616,800 | 47.50 | 47.91 | 47.40 | 47.72 | 00:00:00 | | 2010-04-06 | 558,900 | 47.92 | 47.96 | 47.45 | 47.47 | 00:00:00 | | 2010-04-07 | 488,300 | 47.40 | 47.63 | 47.33 | 47.45 | 00:00:00 | | 2010-04-08 | 537,900 | 47.33 | 47.48 | 46.92 | 47.24 | 00:00:00 | | 2010-04-09 | 400,000 | 47.27 | 47.58 | 47.24 | 47.50 | 00:00:00 | | 2010-04-12 | 1,223,800 | 47.19 | 47.40 | 46.28 | 46.31 | 00:00:00 | | 2010-04-13 | 1,246,000 | 46.11 | 46.60 | 45.62 | 46.50 | 00:00:00 | | 2010-04-14 | 803,500 | 46.58 | 46.80 | 45.90 | 46.02 | 00:00:00 | | 2010-04-15 | 756,100 | 45.95 | 46.83 | 45.92 | 46.64 | 00:00:00 | | 2010-04-16 | 849,200 | 46.63 | 46.93 | 46.21 | 46.28 | 00:00:00 | | 2010-04-19 | 671,200 | 46.17 | 46.63 | 46.00 | 46.35 | 00:00:00 | | 2010-04-20 | 543,300 | 46.53 | 46.81 | 46.07 | 46.71 | 00:00:00 | | 2010-04-21 | 510,200 | 46.79 | 46.81 | 46.37 | 46.58 | 00:00:00 | | 2010-04-22 | 628,400 | 46.58 | 46.99 | 46.39 | 46.51 | 00:00:00 | | 2010-04-23 | 637,100 | 46.41 | 46.99 | 46.41 | 46.83 | 00:00:00 | | 2010-04-26 | 662,300 | 47.00 | 47.40 | 46.80 | 46.94 | 00:00:00 | | 2010-04-27 | 641,900 | 46.82 | 46.94 | 45.95 | 45.95 | 00:00:00 | | 2010-04-28 | 839,700 | 45.51 | 45.81 | 45.28 | 45.40 | 00:00:00 | | 2010-04-29 | 816,900 | 45.68 | 45.87 | 45.31 | 45.71 | 00:00:00 | | 2010-04-30 | 672,100 | 45.71 | 46.04 | 45.64 | 45.94 | 00:00:00 | | 2010-05-03 | 668,200 | 45.65 | 47.08 | 45.63 | 46.87 | 00:00:00 | | 2010-05-04 | 704,600 | 46.77 | 47.17 | 46.22 | 46.31 | 00:00:00 | | 2010-05-05 | 1,161,100 | 45.85 | 45.85 | 45.26 | 45.60 | 00:00:00 | | 2010-05-06 | 1,168,400 | 45.55 | 46.52 | 45.55 | 46.20 | 00:00:00 | | 2010-05-07 | 1,759,600 | 45.01 | 45.55 | 44.55 | 44.90 | 00:00:00 | | 2010-05-10 | 1,230,200 | 44.60 | 46.31 | 43.50 | 46.18 | 00:00:00 | | 2010-05-11 | 652,500 | 45.75 | 46.19 | 44.80 | 46.08 | 00:00:00 | | 2010-05-12 | 550,600 | 46.01 | 47.06 | 45.88 | 46.83 | 00:00:00 | | 2010-05-13 | 474,500 | 47.00 | 47.72 | 46.65 | 47.68 | 00:00:00 | | 2010-05-14 | 542,600 | 47.58 | 47.78 | 46.88 | 46.99 | 00:00:00 | | 2010-05-17 | 556,700 | 46.72 | 47.50 | 46.65 | 47.29 | 00:00:00 | | 2010-05-18 | 470,500 | 47.80 | 47.96 | 47.45 | 47.87 | 00:00:00 | | 2010-05-19 | 776,400 | 47.34 | 47.95 | 47.19 | 47.65 | 00:00:00 | | 2010-05-20 | 1,022,800 | 47.90 | 47.90 | 45.77 | 46.14 | 00:00:00 | | 2010-05-21 | 919,500 | 45.99 | 46.29 | 45.19 | 45.77 | 00:00:00 | | 2010-05-24 | 532,300 | 46.00 | 46.24 | 45.60 | 45.72 | 00:00:00 | | 2010-05-25 | 1,078,500 | 44.30 | 45.46 | 44.03 | 44.79 | 00:00:00 | | 2010-05-26 | 678,100 | 45.42 | 45.65 | 44.74 | 45.31 | 00:00:00 | | 2010-05-27 | 538,300 | 45.40 | 46.00 | 45.20 | 45.99 | 00:00:00 | | 2010-05-28 | 618,700 | 46.34 | 46.49 | 46.00 | 46.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
