|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-03 | 424,700 | 56.49 | 56.61 | 56.01 | 56.28 | 00:00:00 | | 2011-05-04 | 615,400 | 56.04 | 56.56 | 55.47 | 55.65 | 00:00:00 | | 2011-05-05 | 384,800 | 55.79 | 56.28 | 55.40 | 56.09 | 00:00:00 | | 2011-05-06 | 590,600 | 56.14 | 56.69 | 56.00 | 56.63 | 00:00:00 | | 2011-05-09 | 404,300 | 56.56 | 56.69 | 55.88 | 56.13 | 00:00:00 | | 2011-05-10 | 399,500 | 56.27 | 57.00 | 56.19 | 56.66 | 00:00:00 | | 2011-05-11 | 712,500 | 56.70 | 57.05 | 56.40 | 56.53 | 00:00:00 | | 2011-05-12 | 385,900 | 56.28 | 56.60 | 55.97 | 56.51 | 00:00:00 | | 2011-05-13 | 461,700 | 56.65 | 56.98 | 56.37 | 56.61 | 00:00:00 | | 2011-05-16 | 478,100 | 55.65 | 56.35 | 55.43 | 56.00 | 00:00:00 | | 2011-05-17 | 464,800 | 55.86 | 55.86 | 54.67 | 54.77 | 00:00:00 | | 2011-05-18 | 4,665,400 | 54.93 | 55.50 | 54.93 | 55.39 | 00:00:00 | | 2011-05-19 | 4,868,300 | 55.74 | 56.41 | 55.53 | 56.12 | 00:00:00 | | 2011-05-20 | 510,400 | 56.13 | 56.32 | 55.67 | 55.81 | 00:00:00 | | 2011-05-23 | 502,600 | 55.39 | 55.72 | 54.88 | 55.00 | 00:00:00 | | 2011-05-24 | 452,800 | 55.01 | 55.32 | 54.63 | 55.22 | 00:00:00 | | 2011-05-25 | 457,900 | 54.84 | 55.43 | 54.59 | 55.18 | 00:00:00 | | 2011-05-26 | 459,000 | 55.12 | 55.61 | 55.10 | 55.42 | 00:00:00 | | 2011-05-27 | 446,500 | 55.70 | 56.00 | 55.55 | 55.70 | 00:00:00 | | 2011-05-30 | 219,300 | 55.68 | 56.27 | 55.48 | 55.60 | 00:00:00 | | 2011-05-31 | 707,700 | 55.82 | 56.27 | 55.70 | 56.27 | 00:00:00 | | 2011-06-01 | 478,100 | 56.33 | 56.47 | 56.00 | 56.01 | 00:00:00 | | 2011-06-02 | 342,100 | 55.72 | 55.72 | 55.11 | 55.11 | 00:00:00 | | 2011-06-03 | 426,000 | 55.01 | 55.52 | 54.81 | 55.24 | 00:00:00 | | 2011-06-06 | 489,300 | 55.23 | 56.16 | 54.96 | 55.94 | 00:00:00 | | 2011-06-07 | 425,300 | 55.89 | 55.99 | 55.38 | 55.58 | 00:00:00 | | 2011-06-08 | 354,700 | 55.30 | 55.81 | 55.23 | 55.30 | 00:00:00 | | 2011-06-09 | 363,600 | 55.17 | 55.76 | 54.75 | 55.72 | 00:00:00 | | 2011-06-10 | 358,000 | 55.50 | 55.80 | 54.71 | 54.71 | 00:00:00 | | 2011-06-13 | 147,200 | 54.82 | 55.13 | 54.72 | 54.89 | 00:00:00 | | 2011-06-14 | 353,000 | 54.96 | 55.81 | 54.85 | 55.60 | 00:00:00 | | 2011-06-15 | 305,200 | 55.51 | 55.64 | 55.17 | 55.39 | 00:00:00 | | 2011-06-16 | 815,800 | 55.19 | 55.44 | 54.12 | 54.38 | 00:00:00 | | 2011-06-17 | 616,300 | 54.01 | 54.69 | 53.72 | 54.24 | 00:00:00 | | 2011-06-20 | 450,500 | 53.01 | 54.16 | 53.00 | 54.12 | 00:00:00 | | 2011-06-21 | 368,900 | 54.27 | 54.70 | 54.19 | 54.67 | 00:00:00 | | 2011-06-22 | 335,300 | 54.71 | 54.94 | 54.36 | 54.63 | 00:00:00 | | 2011-06-23 | 379,700 | 54.49 | 54.90 | 54.04 | 54.40 | 00:00:00 | | 2011-06-24 | 470,600 | 54.58 | 55.00 | 54.32 | 54.40 | 00:00:00 | | 2011-06-27 | 268,300 | 54.41 | 55.00 | 54.39 | 54.84 | 00:00:00 | | 2011-06-28 | 348,000 | 54.88 | 55.21 | 54.57 | 54.96 | 00:00:00 | | 2011-06-29 | 508,000 | 55.16 | 56.03 | 55.16 | 55.88 | 00:00:00 | | 2011-06-30 | 438,500 | 55.98 | 56.15 | 55.46 | 55.93 | 00:00:00 | | 2011-07-01 | 302,200 | 55.93 | 56.08 | 55.76 | 56.07 | 00:00:00 | | 2011-07-04 | 274,600 | 56.17 | 56.37 | 56.00 | 56.19 | 00:00:00 | | 2011-07-05 | 390,800 | 56.10 | 56.55 | 55.96 | 56.34 | 00:00:00 | | 2011-07-06 | 394,500 | 56.50 | 56.57 | 56.06 | 56.35 | 00:00:00 | | 2011-07-07 | 559,000 | 56.50 | 56.74 | 56.09 | 56.41 | 00:00:00 | | 2011-07-08 | 564,300 | 56.42 | 57.04 | 56.07 | 56.60 | 00:00:00 | | 2011-07-11 | 626,200 | 56.06 | 56.84 | 56.06 | 56.49 | 00:00:00 | | 2011-07-12 | 789,500 | 55.82 | 56.24 | 55.06 | 55.64 | 00:00:00 | | 2011-07-13 | 386,100 | 55.53 | 56.37 | 55.40 | 56.12 | 00:00:00 | | 2011-07-14 | 236,000 | 55.66 | 56.49 | 55.50 | 55.71 | 00:00:00 | | 2011-07-15 | 701,000 | 55.68 | 57.04 | 55.65 | 57.00 | 00:00:00 | | 2011-07-18 | 470,200 | 56.52 | 57.22 | 56.09 | 56.09 | 00:00:00 | | 2011-07-19 | 531,000 | 56.18 | 56.32 | 55.29 | 55.30 | 00:00:00 | | 2011-07-20 | 408,600 | 55.54 | 55.87 | 55.26 | 55.78 | 00:00:00 | | 2011-07-21 | 452,700 | 56.14 | 56.46 | 55.20 | 56.20 | 00:00:00 | | 2011-07-22 | 397,600 | 56.38 | 56.71 | 55.87 | 56.71 | 00:00:00 | | 2011-07-25 | 420,800 | 56.58 | 57.23 | 56.40 | 56.87 | 00:00:00 | | 2011-07-26 | 421,900 | 56.86 | 57.16 | 56.48 | 57.10 | 00:00:00 | | 2011-07-27 | 561,200 | 57.00 | 57.72 | 56.76 | 57.44 | 00:00:00 | | 2011-07-28 | 537,600 | 57.01 | 57.16 | 56.50 | 56.70 | 00:00:00 | | 2011-07-29 | 497,000 | 56.38 | 56.38 | 55.71 | 55.91 | 00:00:00 | | 2011-08-01 | 415,300 | 56.26 | 56.53 | 55.23 | 55.25 | 00:00:00 | | 2011-08-02 | 431,100 | 55.10 | 55.54 | 54.67 | 54.77 | 00:00:00 | | 2011-08-03 | 653,200 | 54.36 | 54.50 | 53.63 | 53.73 | 00:00:00 | | 2011-08-04 | 959,200 | 54.30 | 54.49 | 52.89 | 52.89 | 00:00:00 | | 2011-08-05 | 1,245,600 | 51.81 | 53.06 | 51.20 | 51.59 | 00:00:00 | | 2011-08-08 | 1,024,900 | 51.10 | 51.53 | 49.65 | 49.65 | 00:00:00 | | 2011-08-09 | 1,749,900 | 49.54 | 50.51 | 46.88 | 50.34 | 00:00:00 | | 2011-08-10 | 1,401,500 | 51.29 | 52.16 | 49.69 | 49.69 | 00:00:00 | | 2011-08-11 | 1,342,200 | 50.90 | 51.47 | 49.13 | 50.95 | 00:00:00 | | 2011-08-12 | 852,100 | 50.90 | 52.17 | 49.65 | 52.17 | 00:00:00 | | 2011-08-15 | 556,000 | 52.62 | 53.02 | 51.96 | 52.15 | 00:00:00 | | 2011-08-16 | 585,200 | 51.86 | 52.60 | 51.04 | 52.35 | 00:00:00 | | 2011-08-17 | 570,900 | 52.21 | 53.42 | 51.94 | 53.28 | 00:00:00 | | 2011-08-18 | 670,000 | 52.87 | 53.39 | 51.45 | 52.16 | 00:00:00 | | 2011-08-19 | 1,345,400 | 52.00 | 52.90 | 51.53 | 51.96 | 00:00:00 | | 2011-08-22 | 527,800 | 51.63 | 53.26 | 51.63 | 52.95 | 00:00:00 | | 2011-08-23 | 645,300 | 53.23 | 53.98 | 52.82 | 53.41 | 00:00:00 | | 2011-08-24 | 574,300 | 53.72 | 54.44 | 53.23 | 53.74 | 00:00:00 | | 2011-08-25 | 626,600 | 54.01 | 54.50 | 52.54 | 53.13 | 00:00:00 | | 2011-08-26 | 702,900 | 53.50 | 53.50 | 52.02 | 52.97 | 00:00:00 | | 2011-08-29 | 428,800 | 53.36 | 53.58 | 52.49 | 52.61 | 00:00:00 | | 2011-08-30 | 594,400 | 52.66 | 53.02 | 51.59 | 52.02 | 00:00:00 | | 2011-08-31 | 606,600 | 52.45 | 53.38 | 52.25 | 53.38 | 00:00:00 | | 2011-09-01 | 501,000 | 53.30 | 54.46 | 52.95 | 54.37 | 00:00:00 | | 2011-09-02 | 491,700 | 53.73 | 54.08 | 53.24 | 53.72 | 00:00:00 | | 2011-09-05 | 696,400 | 52.89 | 53.22 | 52.54 | 52.90 | 00:00:00 | | 2011-09-06 | 782,200 | 52.89 | 54.05 | 52.88 | 54.05 | 00:00:00 | | 2011-09-07 | 771,300 | 54.50 | 55.99 | 54.00 | 55.99 | 00:00:00 | | 2011-09-08 | 539,100 | 55.89 | 55.99 | 54.75 | 55.81 | 00:00:00 | | 2011-09-09 | 703,500 | 55.61 | 56.20 | 55.25 | 55.54 | 00:00:00 | | 2011-09-12 | 718,500 | 54.34 | 54.93 | 53.93 | 54.47 | 00:00:00 | | 2011-09-13 | 793,800 | 54.78 | 54.85 | 53.57 | 53.84 | 00:00:00 | | 2011-09-14 | 638,100 | 53.44 | 54.64 | 53.28 | 54.64 | 00:00:00 | | 2011-09-15 | 630,200 | 54.79 | 55.25 | 54.32 | 55.04 | 00:00:00 | | 2011-09-16 | 971,700 | 55.17 | 55.45 | 54.57 | 54.94 | 00:00:00 | | 2011-09-19 | 376,100 | 54.27 | 54.90 | 54.17 | 54.71 | 00:00:00 | | 2011-09-20 | 569,700 | 53.94 | 55.42 | 53.54 | 55.24 | 00:00:00 | | 2011-09-21 | 539,600 | 55.29 | 55.50 | 54.69 | 54.70 | 00:00:00 | | 2011-09-22 | 591,800 | 53.90 | 54.19 | 52.90 | 52.98 | 00:00:00 | | 2011-09-23 | 717,000 | 53.35 | 53.43 | 51.73 | 52.93 | 00:00:00 | | 2011-09-26 | 695,700 | 52.04 | 53.73 | 51.92 | 53.45 | 00:00:00 | | 2011-09-27 | 674,400 | 54.02 | 54.04 | 53.23 | 53.78 | 00:00:00 | | 2011-09-28 | 582,100 | 53.63 | 54.83 | 53.49 | 54.55 | 00:00:00 | | 2011-09-29 | 396,900 | 54.54 | 54.92 | 54.20 | 54.50 | 00:00:00 | | 2011-09-30 | 567,000 | 54.67 | 54.67 | 53.60 | 53.99 | 00:00:00 | | 2011-10-03 | 571,900 | 53.19 | 53.40 | 52.74 | 52.90 | 00:00:00 | | 2011-10-04 | 645,600 | 52.64 | 52.70 | 51.89 | 52.22 | 00:00:00 | | 2011-10-05 | 569,400 | 52.57 | 53.25 | 52.00 | 53.18 | 00:00:00 | | 2011-10-06 | 656,500 | 53.24 | 53.50 | 52.56 | 52.89 | 00:00:00 | | 2011-10-07 | 580,500 | 52.84 | 53.35 | 52.64 | 53.28 | 00:00:00 | | 2011-10-10 | 373,200 | 53.70 | 53.75 | 53.06 | 53.48 | 00:00:00 | | 2011-10-11 | 1,074,400 | 52.95 | 52.95 | 51.22 | 51.43 | 00:00:00 | | 2011-10-12 | 780,000 | 51.10 | 51.34 | 50.76 | 51.00 | 00:00:00 | | 2011-10-13 | 758,200 | 50.79 | 51.22 | 50.30 | 50.55 | 00:00:00 | | 2011-10-14 | 758,700 | 50.64 | 51.24 | 50.49 | 51.17 | 00:00:00 | | 2011-10-17 | 709,200 | 51.00 | 51.34 | 50.54 | 51.09 | 00:00:00 | | 2011-10-18 | 728,300 | 50.85 | 52.00 | 50.43 | 51.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
