|
 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 | | 2010-11-12 | 428,500 | 47.85 | 48.23 | 47.69 | 48.00 | 00:00:00 | | 2010-11-15 | 390,600 | 47.99 | 48.06 | 47.69 | 47.99 | 00:00:00 | | 2010-11-16 | 484,400 | 47.88 | 48.10 | 47.71 | 47.97 | 00:00:00 | | 2010-11-17 | 559,400 | 47.99 | 48.46 | 47.92 | 48.46 | 00:00:00 | | 2010-11-18 | 491,200 | 48.51 | 48.67 | 48.37 | 48.56 | 00:00:00 | | 2010-11-19 | 736,800 | 48.01 | 48.24 | 47.71 | 48.14 | 00:00:00 | | 2010-11-22 | 555,700 | 48.31 | 48.33 | 47.65 | 47.74 | 00:00:00 | | 2010-11-23 | 420,200 | 47.64 | 47.80 | 47.47 | 47.49 | 00:00:00 | | 2010-11-24 | 480,600 | 47.45 | 47.96 | 47.40 | 47.84 | 00:00:00 | | 2010-11-25 | 511,800 | 47.74 | 48.08 | 47.33 | 47.87 | 00:00:00 | | 2010-11-26 | 539,500 | 47.53 | 48.09 | 47.48 | 47.90 | 00:00:00 | | 2010-11-29 | 692,800 | 47.88 | 47.88 | 47.17 | 47.23 | 00:00:00 | | 2010-11-30 | 1,085,600 | 47.22 | 48.21 | 47.22 | 48.13 | 00:00:00 | | 2010-12-01 | 779,700 | 47.78 | 48.45 | 47.42 | 48.42 | 00:00:00 | | 2010-12-02 | 701,200 | 48.10 | 48.83 | 47.80 | 48.83 | 00:00:00 | | 2010-12-03 | 582,400 | 48.59 | 49.09 | 48.59 | 49.01 | 00:00:00 | | 2010-12-06 | 341,800 | 48.80 | 49.03 | 48.67 | 48.97 | 00:00:00 | | 2010-12-07 | 575,600 | 49.08 | 49.31 | 48.76 | 48.82 | 00:00:00 | | 2010-12-08 | 539,200 | 48.80 | 49.40 | 48.69 | 49.07 | 00:00:00 | | 2010-12-09 | 509,600 | 49.10 | 49.49 | 48.80 | 49.12 | 00:00:00 | | 2010-12-10 | 429,900 | 49.13 | 49.35 | 48.93 | 49.10 | 00:00:00 | | 2010-12-13 | 586,600 | 49.03 | 49.46 | 49.03 | 49.21 | 00:00:00 | | 2010-12-14 | 449,700 | 49.10 | 49.56 | 49.06 | 49.56 | 00:00:00 | | 2010-12-15 | 563,900 | 49.45 | 49.74 | 49.32 | 49.48 | 00:00:00 | | 2010-12-16 | 525,300 | 49.60 | 49.69 | 49.33 | 49.56 | 00:00:00 | | 2010-12-17 | 956,000 | 49.68 | 49.85 | 48.91 | 49.22 | 00:00:00 | | 2010-12-20 | 416,200 | 49.23 | 49.47 | 49.04 | 49.29 | 00:00:00 | | 2010-12-21 | 471,100 | 49.50 | 49.64 | 49.18 | 49.42 | 00:00:00 | | 2010-12-22 | 416,800 | 49.36 | 49.65 | 49.17 | 49.43 | 00:00:00 | | 2010-12-23 | 251,100 | 49.42 | 49.58 | 49.10 | 49.51 | 00:00:00 | | 2010-12-24 | 65,700 | 49.49 | 49.51 | 49.06 | 49.35 | 00:00:00 | | 2010-12-27 | 175,000 | 49.35 | 49.73 | 49.01 | 49.56 | 00:00:00 | | 2010-12-28 | 137,300 | 49.56 | 49.76 | 49.44 | 49.66 | 00:00:00 | | 2010-12-29 | 170,300 | 49.70 | 49.90 | 49.53 | 49.54 | 00:00:00 | | 2010-12-30 | 206,200 | 49.58 | 49.64 | 49.11 | 49.26 | 00:00:00 | | 2010-12-31 | 164,200 | 49.01 | 49.17 | 48.17 | 48.17 | 00:00:00 | | 2011-01-03 | 367,800 | 48.60 | 49.10 | 48.28 | 48.48 | 00:00:00 | | 2011-01-04 | 585,500 | 48.27 | 48.97 | 47.83 | 48.97 | 00:00:00 | | 2011-01-05 | 409,100 | 48.90 | 49.00 | 48.60 | 48.75 | 00:00:00 | | 2011-01-06 | 492,900 | 48.94 | 49.06 | 48.32 | 48.40 | 00:00:00 | | 2011-01-07 | 395,400 | 48.44 | 48.72 | 48.10 | 48.40 | 00:00:00 | | 2011-01-10 | 379,800 | 48.35 | 48.65 | 48.05 | 48.28 | 00:00:00 | | 2011-01-11 | 358,500 | 48.36 | 48.59 | 48.06 | 48.46 | 00:00:00 | | 2011-01-12 | 544,400 | 48.35 | 49.29 | 48.31 | 48.84 | 00:00:00 | | 2011-01-13 | 659,200 | 49.00 | 49.12 | 48.87 | 48.94 | 00:00:00 | | 2011-01-14 | 462,500 | 48.99 | 49.07 | 48.60 | 48.74 | 00:00:00 | | 2011-01-17 | 211,400 | 48.98 | 49.15 | 48.58 | 48.66 | 00:00:00 | | 2011-01-18 | 405,000 | 48.98 | 48.98 | 48.28 | 48.47 | 00:00:00 | | 2011-01-19 | 358,800 | 48.54 | 48.63 | 48.05 | 48.11 | 00:00:00 | | 2011-01-20 | 731,400 | 47.99 | 48.17 | 47.02 | 47.14 | 00:00:00 | | 2011-01-21 | 648,500 | 47.22 | 47.82 | 46.93 | 46.93 | 00:00:00 | | 2011-01-24 | 563,500 | 47.01 | 47.56 | 46.60 | 47.42 | 00:00:00 | | 2011-01-25 | 587,600 | 47.52 | 47.97 | 47.18 | 47.85 | 00:00:00 | | 2011-01-26 | 495,200 | 47.94 | 48.33 | 47.83 | 48.17 | 00:00:00 | | 2011-01-27 | 558,000 | 48.19 | 48.70 | 47.90 | 48.40 | 00:00:00 | | 2011-01-28 | 676,500 | 48.58 | 49.33 | 48.31 | 48.42 | 00:00:00 | | 2011-01-31 | 843,800 | 49.38 | 49.38 | 48.62 | 48.83 | 00:00:00 | | 2011-02-01 | 619,600 | 48.90 | 49.33 | 48.83 | 49.26 | 00:00:00 | | 2011-02-02 | 659,400 | 49.35 | 49.75 | 49.00 | 49.60 | 00:00:00 | | 2011-02-03 | 545,500 | 49.53 | 49.78 | 49.32 | 49.72 | 00:00:00 | | 2011-02-04 | 416,700 | 49.69 | 49.83 | 49.60 | 49.83 | 00:00:00 | | 2011-02-07 | 509,000 | 49.72 | 50.09 | 49.66 | 50.00 | 00:00:00 | | 2011-02-08 | 587,900 | 49.88 | 50.35 | 49.50 | 50.30 | 00:00:00 | | 2011-02-09 | 618,500 | 50.25 | 50.95 | 50.20 | 50.59 | 00:00:00 | | 2011-02-10 | 369,700 | 50.55 | 51.05 | 50.55 | 51.01 | 00:00:00 | | 2011-02-11 | 444,400 | 50.82 | 51.09 | 50.38 | 50.90 | 00:00:00 | | 2011-02-14 | 468,900 | 50.89 | 51.45 | 50.51 | 51.21 | 00:00:00 | | 2011-02-15 | 515,200 | 51.46 | 52.20 | 51.20 | 51.85 | 00:00:00 | | 2011-02-16 | 418,000 | 51.77 | 51.88 | 51.24 | 51.41 | 00:00:00 | | 2011-02-17 | 315,000 | 51.42 | 51.66 | 51.22 | 51.65 | 00:00:00 | | 2011-02-18 | 340,400 | 51.68 | 51.77 | 51.21 | 51.66 | 00:00:00 | | 2011-02-21 | 467,200 | 51.62 | 51.75 | 51.24 | 51.59 | 00:00:00 | | 2011-02-22 | 1,006,200 | 51.57 | 52.37 | 51.22 | 52.11 | 00:00:00 | | 2011-02-23 | 558,500 | 51.88 | 52.10 | 51.59 | 51.90 | 00:00:00 | | 2011-02-24 | 399,000 | 51.51 | 51.87 | 51.39 | 51.52 | 00:00:00 | | 2011-02-25 | 548,000 | 51.42 | 51.98 | 51.04 | 51.82 | 00:00:00 | | 2011-02-28 | 403,600 | 51.74 | 52.12 | 51.51 | 51.75 | 00:00:00 | | 2011-03-01 | 620,200 | 51.41 | 52.75 | 51.41 | 52.65 | 00:00:00 | | 2011-03-02 | 1,312,200 | 51.00 | 51.65 | 50.62 | 51.08 | 00:00:00 | | 2011-03-03 | 796,800 | 51.02 | 51.86 | 50.82 | 51.79 | 00:00:00 | | 2011-03-04 | 626,200 | 51.79 | 52.68 | 51.71 | 51.94 | 00:00:00 | | 2011-03-07 | 454,500 | 51.85 | 52.09 | 51.53 | 51.53 | 00:00:00 | | 2011-03-08 | 686,300 | 51.62 | 51.70 | 51.12 | 51.53 | 00:00:00 | | 2011-03-09 | 794,400 | 51.69 | 52.33 | 51.45 | 52.32 | 00:00:00 | | 2011-03-10 | 622,400 | 52.10 | 52.26 | 51.75 | 52.26 | 00:00:00 | | 2011-03-11 | 850,400 | 51.75 | 52.29 | 51.68 | 51.99 | 00:00:00 | | 2011-03-14 | 722,100 | 51.57 | 52.12 | 51.51 | 51.72 | 00:00:00 | | 2011-03-15 | 1,119,400 | 51.02 | 51.36 | 50.09 | 50.17 | 00:00:00 | | 2011-03-16 | 1,233,900 | 50.06 | 50.37 | 49.46 | 49.46 | 00:00:00 | | 2011-03-17 | 1,194,300 | 49.54 | 49.71 | 48.78 | 49.24 | 00:00:00 | | 2011-03-18 | 1,122,400 | 49.28 | 50.00 | 49.20 | 49.67 | 00:00:00 | | 2011-03-21 | 643,600 | 50.00 | 50.26 | 49.69 | 50.11 | 00:00:00 | | 2011-03-22 | 731,700 | 50.07 | 50.19 | 49.85 | 49.96 | 00:00:00 | | 2011-03-23 | 786,300 | 49.90 | 50.94 | 49.85 | 50.82 | 00:00:00 | | 2011-03-24 | 676,300 | 50.69 | 51.61 | 50.35 | 51.48 | 00:00:00 | | 2011-03-25 | 414,800 | 51.55 | 51.92 | 51.02 | 51.47 | 00:00:00 | | 2011-03-28 | 323,700 | 51.52 | 51.90 | 51.38 | 51.79 | 00:00:00 | | 2011-03-29 | 312,100 | 51.73 | 51.95 | 51.39 | 51.84 | 00:00:00 | | 2011-03-30 | 515,800 | 52.00 | 52.70 | 51.85 | 52.65 | 00:00:00 | | 2011-03-31 | 500,200 | 52.49 | 52.86 | 52.29 | 52.40 | 00:00:00 | | 2011-04-01 | 511,000 | 52.69 | 53.00 | 52.45 | 53.00 | 00:00:00 | | 2011-04-04 | 474,500 | 52.95 | 53.23 | 52.39 | 53.00 | 00:00:00 | | 2011-04-05 | 333,600 | 53.08 | 53.60 | 52.92 | 53.53 | 00:00:00 | | 2011-04-06 | 446,300 | 53.65 | 53.96 | 53.38 | 53.66 | 00:00:00 | | 2011-04-07 | 303,200 | 53.67 | 53.77 | 53.32 | 53.33 | 00:00:00 | | 2011-04-08 | 407,500 | 53.46 | 53.82 | 53.35 | 53.82 | 00:00:00 | | 2011-04-11 | 398,500 | 53.60 | 54.00 | 53.46 | 53.65 | 00:00:00 | | 2011-04-12 | 537,100 | 53.60 | 54.00 | 53.50 | 53.78 | 00:00:00 | | 2011-04-13 | 459,600 | 53.98 | 54.54 | 53.66 | 54.50 | 00:00:00 | | 2011-04-14 | 389,200 | 54.15 | 54.62 | 54.00 | 54.50 | 00:00:00 | | 2011-04-15 | 431,900 | 54.59 | 55.35 | 54.47 | 55.35 | 00:00:00 | | 2011-04-18 | 737,800 | 55.40 | 55.68 | 54.69 | 54.69 | 00:00:00 | | 2011-04-19 | 587,400 | 54.59 | 55.31 | 53.27 | 55.29 | 00:00:00 | | 2011-04-20 | 695,700 | 55.45 | 56.28 | 55.45 | 55.77 | 00:00:00 | | 2011-04-21 | 590,100 | 55.90 | 56.05 | 55.06 | 55.51 | 00:00:00 | | 2011-04-26 | 527,500 | 55.53 | 55.78 | 55.17 | 55.64 | 00:00:00 | | 2011-04-27 | 407,600 | 55.63 | 55.79 | 55.31 | 55.50 | 00:00:00 | | 2011-04-28 | 426,700 | 55.66 | 56.15 | 55.33 | 56.14 | 00:00:00 | | 2011-04-29 | 421,700 | 56.10 | 56.79 | 56.01 | 56.52 | 00:00:00 | | 2011-05-02 | 251,300 | 56.57 | 56.65 | 56.34 | 56.39 | 00:00:00 | | 2011-05-03 | 424,700 | 56.49 | 56.61 | 56.01 | 56.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
