|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-05-28 | 618,700 | 46.34 | 46.49 | 46.00 | 46.44 | 00:00:00 | 2010-05-31 | 227,800 | 46.50 | 46.60 | 46.22 | 46.45 | 00:00:00 | 2010-06-01 | 595,300 | 46.26 | 46.75 | 45.79 | 46.71 | 00:00:00 | 2010-06-02 | 523,600 | 46.52 | 46.94 | 46.02 | 46.81 | 00:00:00 | 2010-06-03 | 701,000 | 47.01 | 47.74 | 47.01 | 47.64 | 00:00:00 | 2010-06-04 | 998,700 | 47.53 | 47.72 | 46.61 | 47.10 | 00:00:00 | 2010-06-07 | 666,000 | 46.59 | 47.16 | 46.38 | 47.02 | 00:00:00 | 2010-06-08 | 713,300 | 47.19 | 47.48 | 46.85 | 47.38 | 00:00:00 | 2010-06-09 | 785,400 | 47.51 | 48.22 | 47.28 | 48.19 | 00:00:00 | 2010-06-10 | 644,000 | 47.83 | 49.13 | 47.80 | 49.03 | 00:00:00 | 2010-06-11 | 814,400 | 49.02 | 49.15 | 48.31 | 48.53 | 00:00:00 | 2010-06-14 | 630,300 | 48.58 | 48.88 | 48.48 | 48.59 | 00:00:00 | 2010-06-15 | 495,200 | 48.24 | 49.12 | 48.17 | 48.99 | 00:00:00 | 2010-06-16 | 614,200 | 49.20 | 49.30 | 48.53 | 48.87 | 00:00:00 | 2010-06-17 | 534,000 | 48.69 | 49.22 | 48.50 | 49.01 | 00:00:00 | 2010-06-18 | 689,500 | 49.03 | 49.13 | 48.71 | 48.92 | 00:00:00 | 2010-06-21 | 641,600 | 49.21 | 49.55 | 49.04 | 49.55 | 00:00:00 | 2010-06-22 | 729,800 | 49.23 | 49.97 | 49.12 | 49.76 | 00:00:00 | 2010-06-23 | 531,700 | 49.68 | 49.97 | 49.35 | 49.69 | 00:00:00 | 2010-06-24 | 507,800 | 49.81 | 49.90 | 49.06 | 49.31 | 00:00:00 | 2010-06-25 | 373,200 | 49.21 | 49.47 | 48.65 | 48.96 | 00:00:00 | 2010-06-28 | 398,000 | 48.99 | 49.49 | 48.93 | 49.42 | 00:00:00 | 2010-06-29 | 502,100 | 49.00 | 49.40 | 48.55 | 48.65 | 00:00:00 | 2010-06-30 | 529,800 | 48.86 | 49.08 | 48.58 | 48.98 | 00:00:00 | 2010-07-01 | 548,200 | 48.30 | 48.95 | 47.78 | 48.03 | 00:00:00 | 2010-07-02 | 620,300 | 48.20 | 48.49 | 47.51 | 47.81 | 00:00:00 | 2010-07-05 | 262,500 | 47.90 | 48.17 | 47.63 | 47.88 | 00:00:00 | 2010-07-06 | 566,600 | 48.00 | 48.56 | 47.85 | 48.31 | 00:00:00 | 2010-07-07 | 851,600 | 48.02 | 48.31 | 47.34 | 48.22 | 00:00:00 | 2010-07-08 | 574,100 | 48.46 | 48.81 | 48.22 | 48.81 | 00:00:00 | 2010-07-09 | 651,300 | 48.94 | 49.18 | 48.63 | 49.03 | 00:00:00 | 2010-07-12 | 408,100 | 49.07 | 49.60 | 48.74 | 49.49 | 00:00:00 | 2010-07-13 | 604,700 | 49.51 | 49.90 | 49.21 | 49.43 | 00:00:00 | 2010-07-14 | 451,200 | 49.65 | 49.88 | 49.28 | 49.88 | 00:00:00 | 2010-07-15 | 469,500 | 49.63 | 50.29 | 49.63 | 50.00 | 00:00:00 | 2010-07-16 | 560,300 | 50.26 | 50.45 | 49.36 | 49.60 | 00:00:00 | 2010-07-19 | 508,900 | 49.37 | 49.75 | 48.92 | 49.06 | 00:00:00 | 2010-07-20 | 517,100 | 49.36 | 49.36 | 48.67 | 48.74 | 00:00:00 | 2010-07-21 | 317,200 | 49.06 | 49.14 | 48.62 | 48.62 | 00:00:00 | 2010-07-22 | 532,100 | 48.49 | 49.24 | 48.10 | 49.03 | 00:00:00 | 2010-07-23 | 353,200 | 48.99 | 49.24 | 48.76 | 48.92 | 00:00:00 | 2010-07-26 | 296,700 | 49.16 | 49.16 | 48.51 | 48.72 | 00:00:00 | 2010-07-27 | 620,700 | 48.62 | 49.45 | 48.52 | 48.80 | 00:00:00 | 2010-07-28 | 503,100 | 48.74 | 48.81 | 48.28 | 48.29 | 00:00:00 | 2010-07-29 | 744,800 | 48.35 | 48.54 | 47.49 | 47.54 | 00:00:00 | 2010-07-30 | 677,300 | 47.42 | 48.28 | 47.24 | 48.00 | 00:00:00 | 2010-08-02 | 431,900 | 48.10 | 48.88 | 48.05 | 48.60 | 00:00:00 | 2010-08-03 | 642,900 | 48.35 | 48.51 | 47.80 | 47.92 | 00:00:00 | 2010-08-04 | 457,100 | 47.69 | 48.24 | 47.65 | 48.23 | 00:00:00 | 2010-08-05 | 336,300 | 48.18 | 48.80 | 48.08 | 48.19 | 00:00:00 | 2010-08-06 | 385,600 | 48.41 | 48.80 | 47.87 | 48.06 | 00:00:00 | 2010-08-09 | 241,200 | 48.61 | 48.79 | 48.36 | 48.58 | 00:00:00 | 2010-08-10 | 291,700 | 48.49 | 48.58 | 48.12 | 48.33 | 00:00:00 | 2010-08-11 | 494,400 | 48.01 | 48.21 | 47.74 | 47.74 | 00:00:00 | 2010-08-12 | 303,900 | 47.51 | 48.31 | 47.51 | 48.08 | 00:00:00 | 2010-08-13 | 380,200 | 48.10 | 48.34 | 47.93 | 48.12 | 00:00:00 | 2010-08-16 | 425,500 | 48.36 | 49.00 | 48.03 | 48.90 | 00:00:00 | 2010-08-17 | 557,800 | 49.04 | 49.78 | 48.79 | 49.58 | 00:00:00 | 2010-08-18 | 383,600 | 49.50 | 49.76 | 48.96 | 49.56 | 00:00:00 | 2010-08-19 | 542,800 | 49.71 | 50.00 | 48.82 | 48.85 | 00:00:00 | 2010-08-20 | 408,700 | 48.76 | 48.95 | 48.20 | 48.62 | 00:00:00 | 2010-08-23 | 272,800 | 48.78 | 48.99 | 48.60 | 48.79 | 00:00:00 | 2010-08-24 | 382,900 | 48.47 | 48.79 | 48.35 | 48.58 | 00:00:00 | 2010-08-25 | 367,000 | 48.55 | 48.60 | 47.92 | 48.22 | 00:00:00 | 2010-08-26 | 763,600 | 48.47 | 48.56 | 47.94 | 48.20 | 00:00:00 | 2010-08-27 | 893,800 | 48.00 | 48.20 | 46.56 | 47.97 | 00:00:00 | 2010-08-30 | 439,900 | 48.13 | 48.29 | 47.90 | 48.05 | 00:00:00 | 2010-08-31 | 878,100 | 47.56 | 48.00 | 47.49 | 47.90 | 00:00:00 | 2010-09-01 | 612,500 | 48.05 | 48.43 | 47.71 | 48.43 | 00:00:00 | 2010-09-02 | 374,500 | 48.19 | 48.40 | 48.03 | 48.23 | 00:00:00 | 2010-09-03 | 634,600 | 48.31 | 48.42 | 47.91 | 48.08 | 00:00:00 | 2010-09-06 | 428,900 | 48.42 | 48.54 | 48.14 | 48.33 | 00:00:00 | 2010-09-07 | 553,700 | 48.33 | 48.44 | 47.88 | 48.12 | 00:00:00 | 2010-09-08 | 520,300 | 48.01 | 48.24 | 47.91 | 48.08 | 00:00:00 | 2010-09-09 | 628,000 | 48.06 | 48.44 | 47.94 | 48.28 | 00:00:00 | 2010-09-10 | 430,400 | 48.38 | 48.65 | 48.26 | 48.39 | 00:00:00 | 2010-09-13 | 419,800 | 48.78 | 48.83 | 48.42 | 48.62 | 00:00:00 | 2010-09-14 | 326,100 | 48.66 | 48.81 | 48.62 | 48.74 | 00:00:00 | 2010-09-15 | 357,500 | 48.79 | 48.95 | 48.58 | 48.81 | 00:00:00 | 2010-09-16 | 671,100 | 48.81 | 49.19 | 48.38 | 48.49 | 00:00:00 | 2010-09-17 | 797,000 | 48.88 | 49.06 | 48.42 | 48.67 | 00:00:00 | 2010-09-20 | 349,900 | 48.73 | 49.09 | 48.60 | 49.01 | 00:00:00 | 2010-09-21 | 601,300 | 48.99 | 49.20 | 48.83 | 48.87 | 00:00:00 | 2010-09-22 | 716,300 | 49.10 | 49.15 | 48.59 | 48.83 | 00:00:00 | 2010-09-23 | 518,800 | 49.00 | 49.07 | 48.39 | 49.05 | 00:00:00 | 2010-09-24 | 587,300 | 49.00 | 49.27 | 48.55 | 49.23 | 00:00:00 | 2010-09-27 | 401,800 | 49.26 | 49.77 | 49.00 | 49.47 | 00:00:00 | 2010-09-28 | 504,900 | 49.50 | 49.90 | 49.14 | 49.78 | 00:00:00 | 2010-09-29 | 552,900 | 49.85 | 50.45 | 49.76 | 50.29 | 00:00:00 | 2010-09-30 | 842,500 | 50.00 | 51.17 | 49.80 | 50.47 | 00:00:00 | 2010-10-01 | 570,500 | 50.41 | 50.86 | 50.14 | 50.30 | 00:00:00 | 2010-10-04 | 412,100 | 50.28 | 50.30 | 49.37 | 49.42 | 00:00:00 | 2010-10-05 | 370,100 | 49.44 | 50.25 | 49.35 | 49.92 | 00:00:00 | 2010-10-06 | 488,800 | 50.08 | 50.35 | 49.74 | 49.96 | 00:00:00 | 2010-10-07 | 393,800 | 49.88 | 49.95 | 49.35 | 49.59 | 00:00:00 | 2010-10-08 | 492,300 | 49.60 | 49.85 | 49.20 | 49.35 | 00:00:00 | 2010-10-11 | 294,700 | 49.37 | 49.47 | 49.08 | 49.30 | 00:00:00 | 2010-10-12 | 525,900 | 49.04 | 49.28 | 48.24 | 49.17 | 00:00:00 | 2010-10-13 | 387,100 | 49.37 | 49.62 | 47.88 | 47.88 | 00:00:00 | 2010-10-14 | 696,300 | 48.85 | 49.37 | 48.80 | 49.03 | 00:00:00 | 2010-10-15 | 519,400 | 49.01 | 49.28 | 48.56 | 49.22 | 00:00:00 | 2010-10-18 | 380,400 | 49.10 | 49.60 | 49.01 | 49.03 | 00:00:00 | 2010-10-19 | 401,500 | 48.94 | 49.14 | 48.52 | 48.85 | 00:00:00 | 2010-10-20 | 367,100 | 48.83 | 48.90 | 48.56 | 48.85 | 00:00:00 | 2010-10-21 | 450,100 | 48.81 | 49.20 | 48.53 | 48.94 | 00:00:00 | 2010-10-22 | 822,200 | 48.60 | 48.85 | 47.90 | 48.00 | 00:00:00 | 2010-10-25 | 790,000 | 47.95 | 48.21 | 47.28 | 47.36 | 00:00:00 | 2010-10-26 | 893,300 | 47.35 | 48.21 | 46.76 | 48.10 | 00:00:00 | 2010-10-27 | 920,600 | 48.12 | 48.77 | 47.84 | 48.12 | 00:00:00 | 2010-10-28 | 430,500 | 48.46 | 48.49 | 47.88 | 48.01 | 00:00:00 | 2010-10-29 | 591,200 | 47.85 | 48.19 | 47.45 | 47.98 | 00:00:00 | 2010-11-01 | 612,100 | 48.04 | 48.10 | 47.25 | 47.65 | 00:00:00 | 2010-11-02 | 563,700 | 47.67 | 48.33 | 47.62 | 48.21 | 00:00:00 | 2010-11-03 | 609,200 | 48.29 | 48.31 | 47.95 | 48.01 | 00:00:00 | 2010-11-04 | 621,500 | 48.42 | 48.49 | 47.71 | 47.83 | 00:00:00 | 2010-11-05 | 513,100 | 47.88 | 48.32 | 47.76 | 48.08 | 00:00:00 | 2010-11-08 | 475,600 | 48.04 | 48.24 | 47.81 | 47.97 | 00:00:00 | 2010-11-09 | 400,500 | 47.96 | 48.15 | 47.80 | 47.97 | 00:00:00 | 2010-11-10 | 505,300 | 47.92 | 48.20 | 47.91 | 48.12 | 00:00:00 | 2010-11-11 | 250,600 | 48.14 | 48.28 | 48.00 | 48.04 | 00:00:00 | 2010-11-12 | 428,500 | 47.85 | 48.23 | 47.69 | 48.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|