|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 1,590,500 | 17.30 | 18.05 | 17.30 | 17.99 | 00:00:00 | | 2003-06-19 | 1,206,200 | 18.02 | 18.10 | 17.61 | 17.95 | 00:00:00 | | 2003-06-20 | 1,147,300 | 18.00 | 18.13 | 17.78 | 18.00 | 00:00:00 | | 2003-06-23 | 738,900 | 18.09 | 18.20 | 17.55 | 17.56 | 00:00:00 | | 2003-06-24 | 694,900 | 17.50 | 17.56 | 17.23 | 17.32 | 00:00:00 | | 2003-06-25 | 553,900 | 17.61 | 17.61 | 17.23 | 17.47 | 00:00:00 | | 2003-06-26 | 377,800 | 17.64 | 17.75 | 17.26 | 17.44 | 00:00:00 | | 2003-06-27 | 650,800 | 17.50 | 17.62 | 17.02 | 17.30 | 00:00:00 | | 2003-06-30 | 437,500 | 17.50 | 17.75 | 17.27 | 17.54 | 00:00:00 | | 2003-07-01 | 906,500 | 17.54 | 17.62 | 17.17 | 17.18 | 00:00:00 | | 2003-07-02 | 601,200 | 17.45 | 17.56 | 17.27 | 17.47 | 00:00:00 | | 2003-07-03 | 777,000 | 17.55 | 17.55 | 17.20 | 17.30 | 00:00:00 | | 2003-07-04 | 663,000 | 17.13 | 17.24 | 17.05 | 17.05 | 00:00:00 | | 2003-07-07 | 1,352,600 | 17.10 | 18.00 | 17.03 | 17.61 | 00:00:00 | | 2003-07-08 | 954,300 | 17.75 | 17.90 | 17.42 | 17.50 | 00:00:00 | | 2003-07-09 | 1,208,200 | 17.50 | 17.53 | 17.05 | 17.05 | 00:00:00 | | 2003-07-10 | 922,400 | 17.15 | 17.40 | 17.11 | 17.11 | 00:00:00 | | 2003-07-11 | 988,200 | 17.08 | 17.23 | 16.92 | 17.00 | 00:00:00 | | 2003-07-14 | 874,400 | 17.25 | 17.25 | 16.63 | 16.79 | 00:00:00 | | 2003-07-15 | 988,600 | 16.93 | 17.12 | 16.67 | 16.71 | 00:00:00 | | 2003-07-16 | 1,015,500 | 16.83 | 16.85 | 16.55 | 16.62 | 00:00:00 | | 2003-07-17 | 865,000 | 16.73 | 16.75 | 16.58 | 16.58 | 00:00:00 | | 2003-07-18 | 731,800 | 16.70 | 16.70 | 16.32 | 16.50 | 00:00:00 | | 2003-07-21 | 381,500 | 16.60 | 16.88 | 16.60 | 16.64 | 00:00:00 | | 2003-07-22 | 331,500 | 16.75 | 16.86 | 16.35 | 16.38 | 00:00:00 | | 2003-07-23 | 1,928,300 | 16.70 | 18.03 | 16.67 | 18.00 | 00:00:00 | | 2003-07-24 | 993,800 | 18.05 | 18.05 | 17.65 | 18.00 | 00:00:00 | | 2003-07-25 | 691,300 | 17.75 | 17.92 | 17.50 | 17.75 | 00:00:00 | | 2003-07-28 | 318,700 | 17.77 | 18.05 | 17.58 | 17.84 | 00:00:00 | | 2003-07-29 | 925,200 | 17.97 | 17.97 | 17.32 | 17.55 | 00:00:00 | | 2003-07-30 | 446,700 | 17.67 | 17.70 | 17.38 | 17.48 | 00:00:00 | | 2003-07-31 | 773,200 | 17.75 | 18.16 | 17.45 | 17.95 | 00:00:00 | | 2003-08-01 | 620,100 | 17.90 | 18.34 | 17.89 | 18.20 | 00:00:00 | | 2003-08-04 | 538,100 | 18.00 | 18.25 | 17.95 | 18.11 | 00:00:00 | | 2003-08-05 | 630,600 | 18.23 | 18.23 | 17.60 | 18.03 | 00:00:00 | | 2003-08-06 | 481,500 | 18.00 | 18.22 | 17.63 | 17.78 | 00:00:00 | | 2003-08-07 | 644,700 | 18.15 | 18.48 | 17.69 | 18.36 | 00:00:00 | | 2003-08-08 | 735,500 | 18.45 | 18.67 | 18.37 | 18.62 | 00:00:00 | | 2003-08-11 | 682,400 | 18.50 | 18.64 | 18.41 | 18.60 | 00:00:00 | | 2003-08-12 | 385,100 | 18.70 | 18.80 | 18.50 | 18.76 | 00:00:00 | | 2003-08-13 | 365,500 | 18.75 | 18.90 | 18.60 | 18.70 | 00:00:00 | | 2003-08-14 | 431,700 | 18.64 | 18.90 | 18.51 | 18.84 | 00:00:00 | | 2003-08-15 | 618,400 | 18.80 | 19.10 | 18.64 | 19.10 | 00:00:00 | | 2003-08-18 | 360,500 | 19.12 | 19.15 | 18.85 | 19.00 | 00:00:00 | | 2003-08-19 | 1,000,800 | 19.00 | 19.00 | 18.70 | 18.75 | 00:00:00 | | 2003-08-20 | 733,900 | 18.60 | 18.73 | 18.08 | 18.25 | 00:00:00 | | 2003-08-21 | 888,700 | 18.31 | 19.25 | 18.31 | 18.95 | 00:00:00 | | 2003-08-22 | 466,600 | 18.92 | 19.05 | 18.65 | 18.86 | 00:00:00 | | 2003-08-25 | 242,400 | 18.86 | 19.00 | 18.76 | 18.95 | 00:00:00 | | 2003-08-26 | 447,400 | 18.94 | 19.10 | 18.65 | 18.95 | 00:00:00 | | 2003-08-27 | 535,300 | 18.92 | 18.95 | 18.45 | 18.50 | 00:00:00 | | 2003-08-28 | 579,500 | 18.77 | 19.00 | 18.42 | 18.99 | 00:00:00 | | 2003-08-29 | 974,600 | 18.90 | 18.97 | 18.40 | 18.50 | 00:00:00 | | 2003-09-01 | 523,700 | 18.67 | 18.85 | 18.58 | 18.78 | 00:00:00 | | 2003-09-02 | 781,800 | 18.94 | 19.20 | 18.80 | 18.97 | 00:00:00 | | 2003-09-03 | 775,600 | 19.14 | 19.15 | 18.51 | 18.82 | 00:00:00 | | 2003-09-04 | 1,423,500 | 18.81 | 18.94 | 18.67 | 18.88 | 00:00:00 | | 2003-09-05 | 640,200 | 18.82 | 19.03 | 18.68 | 18.98 | 00:00:00 | | 2003-09-08 | 532,900 | 18.84 | 18.89 | 18.51 | 18.51 | 00:00:00 | | 2003-09-09 | 573,600 | 18.75 | 18.75 | 18.50 | 18.50 | 00:00:00 | | 2003-09-10 | 850,500 | 18.53 | 19.17 | 18.53 | 19.03 | 00:00:00 | | 2003-09-11 | 1,351,100 | 19.25 | 19.95 | 19.25 | 19.52 | 00:00:00 | | 2003-09-12 | 582,200 | 19.75 | 19.83 | 19.25 | 19.31 | 00:00:00 | | 2003-09-15 | 351,800 | 19.32 | 19.49 | 19.05 | 19.36 | 00:00:00 | | 2003-09-16 | 540,300 | 19.50 | 19.65 | 19.29 | 19.52 | 00:00:00 | | 2003-09-17 | 463,200 | 19.75 | 19.80 | 19.38 | 19.65 | 00:00:00 | | 2003-09-18 | 621,800 | 19.58 | 19.92 | 19.54 | 19.85 | 00:00:00 | | 2003-09-19 | 494,000 | 19.75 | 19.85 | 19.51 | 19.60 | 00:00:00 | | 2003-09-22 | 766,900 | 19.52 | 19.70 | 19.08 | 19.19 | 00:00:00 | | 2003-09-23 | 543,300 | 19.14 | 19.35 | 18.75 | 18.83 | 00:00:00 | | 2003-09-24 | 851,200 | 18.89 | 18.90 | 18.58 | 18.84 | 00:00:00 | | 2003-09-25 | 422,900 | 18.67 | 19.09 | 18.67 | 18.99 | 00:00:00 | | 2003-09-26 | 806,300 | 19.00 | 19.45 | 18.85 | 19.19 | 00:00:00 | | 2003-09-29 | 419,000 | 19.24 | 19.50 | 18.80 | 18.81 | 00:00:00 | | 2003-09-30 | 710,500 | 18.87 | 19.21 | 18.50 | 18.57 | 00:00:00 | | 2003-10-01 | 369,400 | 18.56 | 18.94 | 18.41 | 18.77 | 00:00:00 | | 2003-10-02 | 344,700 | 18.80 | 19.10 | 18.57 | 18.80 | 00:00:00 | | 2003-10-03 | 379,600 | 19.08 | 19.42 | 18.83 | 19.27 | 00:00:00 | | 2003-10-06 | 573,600 | 19.26 | 19.42 | 18.76 | 18.90 | 00:00:00 | | 2003-10-07 | 408,200 | 19.09 | 19.09 | 18.62 | 18.73 | 00:00:00 | | 2003-10-08 | 604,700 | 18.88 | 19.19 | 18.83 | 19.05 | 00:00:00 | | 2003-10-09 | 652,300 | 19.05 | 19.20 | 18.86 | 18.94 | 00:00:00 | | 2003-10-10 | 492,100 | 19.20 | 19.50 | 19.00 | 19.46 | 00:00:00 | | 2003-10-13 | 317,600 | 19.25 | 19.42 | 19.08 | 19.24 | 00:00:00 | | 2003-10-14 | 908,500 | 19.30 | 19.94 | 19.25 | 19.88 | 00:00:00 | | 2003-10-15 | 450,100 | 19.51 | 19.97 | 19.51 | 19.83 | 00:00:00 | | 2003-10-16 | 618,100 | 19.98 | 19.98 | 19.42 | 19.52 | 00:00:00 | | 2003-10-17 | 854,500 | 19.92 | 19.92 | 19.68 | 19.89 | 00:00:00 | | 2003-10-20 | 426,600 | 19.90 | 19.90 | 19.53 | 19.71 | 00:00:00 | | 2003-10-21 | 853,700 | 19.57 | 20.20 | 19.57 | 19.83 | 00:00:00 | | 2003-10-22 | 643,300 | 19.90 | 20.00 | 19.50 | 19.92 | 00:00:00 | | 2003-10-23 | 640,300 | 19.63 | 19.92 | 19.63 | 19.88 | 00:00:00 | | 2003-10-24 | 584,500 | 19.84 | 20.24 | 19.80 | 20.23 | 00:00:00 | | 2003-10-27 | 363,200 | 20.10 | 20.23 | 19.93 | 20.21 | 00:00:00 | | 2003-10-28 | 324,000 | 20.10 | 20.39 | 20.10 | 20.30 | 00:00:00 | | 2003-10-29 | 556,900 | 20.45 | 20.50 | 20.20 | 20.50 | 00:00:00 | | 2003-10-30 | 493,400 | 20.30 | 20.45 | 20.13 | 20.35 | 00:00:00 | | 2003-10-31 | 400,700 | 20.30 | 20.74 | 20.24 | 20.69 | 00:00:00 | | 2003-11-03 | 509,700 | 20.65 | 20.67 | 20.35 | 20.46 | 00:00:00 | | 2003-11-04 | 430,300 | 20.30 | 20.60 | 20.30 | 20.50 | 00:00:00 | | 2003-11-05 | 529,200 | 20.50 | 20.53 | 20.06 | 20.23 | 00:00:00 | | 2003-11-06 | 567,500 | 20.15 | 20.60 | 20.09 | 20.50 | 00:00:00 | | 2003-11-07 | 326,000 | 20.50 | 20.75 | 20.33 | 20.75 | 00:00:00 | | 2003-11-10 | 308,500 | 20.36 | 20.81 | 20.36 | 20.80 | 00:00:00 | | 2003-11-11 | 319,100 | 20.88 | 21.00 | 20.68 | 20.97 | 00:00:00 | | 2003-11-12 | 260,700 | 20.97 | 20.99 | 20.67 | 20.79 | 00:00:00 | | 2003-11-13 | 277,900 | 20.82 | 21.00 | 20.70 | 20.93 | 00:00:00 | | 2003-11-14 | 430,900 | 20.86 | 21.18 | 20.85 | 21.18 | 00:00:00 | | 2003-11-17 | 350,800 | 21.17 | 21.17 | 20.83 | 21.10 | 00:00:00 | | 2003-11-18 | 564,000 | 21.20 | 21.22 | 20.85 | 21.01 | 00:00:00 | | 2003-11-19 | 837,800 | 21.00 | 21.00 | 20.02 | 20.34 | 00:00:00 | | 2003-11-20 | 462,200 | 20.48 | 20.59 | 20.25 | 20.38 | 00:00:00 | | 2003-11-21 | 260,000 | 20.40 | 20.69 | 20.25 | 20.43 | 00:00:00 | | 2003-11-24 | 359,100 | 20.45 | 20.92 | 20.12 | 20.89 | 00:00:00 | | 2003-11-25 | 957,900 | 20.89 | 21.05 | 20.13 | 20.73 | 00:00:00 | | 2003-11-26 | 1,577,400 | 20.50 | 20.80 | 20.40 | 20.41 | 00:00:00 | | 2003-11-27 | 405,300 | 20.50 | 20.85 | 20.47 | 20.84 | 00:00:00 | | 2003-11-28 | 545,400 | 20.80 | 20.97 | 20.50 | 20.80 | 00:00:00 | | 2003-12-01 | 422,000 | 20.94 | 21.00 | 20.55 | 20.68 | 00:00:00 | | 2003-12-02 | 384,600 | 20.69 | 20.90 | 20.60 | 20.90 | 00:00:00 | | 2003-12-03 | 463,600 | 20.90 | 20.95 | 20.65 | 20.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
