|
 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 | | 2011-10-18 | 728,300 | 50.85 | 52.00 | 50.43 | 51.76 | 00:00:00 | | 2011-10-19 | 388,300 | 51.90 | 52.07 | 51.28 | 51.37 | 00:00:00 | | 2011-10-20 | 664,500 | 51.29 | 51.54 | 50.63 | 50.95 | 00:00:00 | | 2011-10-21 | 754,700 | 51.05 | 52.66 | 50.55 | 52.48 | 00:00:00 | | 2011-10-24 | 431,900 | 52.50 | 52.90 | 52.26 | 52.49 | 00:00:00 | | 2011-10-25 | 468,700 | 52.41 | 52.92 | 52.19 | 52.45 | 00:00:00 | | 2011-10-26 | 396,700 | 52.42 | 53.15 | 52.19 | 52.93 | 00:00:00 | | 2011-10-27 | 648,800 | 53.60 | 53.99 | 52.91 | 53.24 | 00:00:00 | | 2011-10-28 | 513,700 | 53.50 | 53.70 | 52.95 | 53.30 | 00:00:00 | | 2011-10-31 | 522,300 | 52.94 | 53.20 | 52.40 | 52.40 | 00:00:00 | | 2011-11-01 | 661,000 | 51.85 | 52.04 | 50.50 | 51.08 | 00:00:00 | | 2011-11-02 | 687,500 | 51.48 | 51.59 | 50.37 | 51.20 | 00:00:00 | | 2011-11-03 | 590,100 | 50.64 | 52.32 | 50.38 | 52.32 | 00:00:00 | | 2011-11-04 | 644,600 | 52.34 | 53.28 | 52.06 | 53.05 | 00:00:00 | | 2011-11-07 | 351,200 | 52.85 | 53.08 | 52.52 | 52.87 | 00:00:00 | | 2011-11-08 | 374,400 | 53.01 | 53.32 | 52.63 | 52.67 | 00:00:00 | | 2011-11-09 | 412,900 | 52.70 | 52.87 | 51.85 | 52.04 | 00:00:00 | | 2011-11-10 | 307,900 | 51.58 | 52.22 | 51.31 | 51.75 | 00:00:00 | | 2011-11-11 | 247,100 | 51.89 | 52.75 | 51.47 | 52.48 | 00:00:00 | | 2011-11-14 | 246,900 | 52.71 | 52.85 | 52.00 | 52.13 | 00:00:00 | | 2011-11-15 | 390,600 | 51.94 | 52.83 | 51.38 | 52.43 | 00:00:00 | | 2011-11-16 | 310,700 | 52.39 | 52.77 | 51.93 | 52.22 | 00:00:00 | | 2011-11-17 | 643,400 | 52.22 | 53.19 | 52.19 | 52.87 | 00:00:00 | | 2011-11-18 | 368,000 | 52.71 | 52.75 | 52.29 | 52.29 | 00:00:00 | | 2011-11-21 | 450,100 | 52.25 | 52.25 | 50.94 | 51.02 | 00:00:00 | | 2011-11-22 | 429,800 | 51.77 | 51.83 | 50.83 | 51.43 | 00:00:00 | | 2011-11-23 | 409,400 | 51.10 | 51.71 | 50.85 | 51.68 | 00:00:00 | | 2011-11-24 | 458,400 | 51.70 | 51.79 | 50.76 | 50.80 | 00:00:00 | | 2011-11-25 | 492,300 | 50.79 | 51.40 | 50.30 | 51.36 | 00:00:00 | | 2011-11-28 | 548,500 | 51.63 | 52.08 | 51.17 | 51.48 | 00:00:00 | | 2011-11-29 | 367,500 | 51.40 | 52.04 | 51.14 | 52.04 | 00:00:00 | | 2011-11-30 | 732,700 | 51.94 | 53.32 | 51.71 | 53.11 | 00:00:00 | | 2011-12-01 | 402,900 | 52.86 | 53.56 | 52.78 | 52.87 | 00:00:00 | | 2011-12-02 | 513,900 | 53.00 | 53.05 | 52.03 | 52.30 | 00:00:00 | | 2011-12-05 | 432,500 | 52.60 | 52.63 | 51.73 | 52.03 | 00:00:00 | | 2011-12-06 | 343,200 | 51.96 | 52.03 | 51.49 | 51.64 | 00:00:00 | | 2011-12-07 | 508,900 | 51.78 | 53.09 | 51.77 | 53.03 | 00:00:00 | | 2011-12-08 | 608,100 | 53.29 | 53.89 | 53.11 | 53.11 | 00:00:00 | | 2011-12-09 | 403,300 | 52.83 | 53.23 | 52.59 | 52.88 | 00:00:00 | | 2011-12-12 | 321,100 | 52.79 | 53.39 | 52.60 | 52.92 | 00:00:00 | | 2011-12-13 | 509,300 | 53.02 | 53.57 | 52.69 | 53.55 | 00:00:00 | | 2011-12-14 | 548,800 | 53.40 | 53.41 | 52.17 | 52.17 | 00:00:00 | | 2011-12-15 | 554,700 | 52.40 | 52.40 | 51.54 | 51.75 | 00:00:00 | | 2011-12-16 | 525,900 | 51.96 | 52.16 | 51.58 | 51.89 | 00:00:00 | | 2011-12-19 | 307,200 | 51.61 | 52.41 | 51.54 | 52.16 | 00:00:00 | | 2011-12-20 | 410,800 | 52.01 | 52.50 | 51.63 | 52.39 | 00:00:00 | | 2011-12-21 | 457,600 | 52.50 | 52.84 | 51.81 | 52.09 | 00:00:00 | | 2011-12-22 | 269,700 | 52.21 | 52.98 | 52.11 | 52.70 | 00:00:00 | | 2011-12-23 | 226,900 | 52.95 | 53.65 | 52.84 | 53.65 | 00:00:00 | | 2011-12-27 | 171,900 | 53.60 | 53.90 | 53.51 | 53.70 | 00:00:00 | | 2011-12-28 | 231,300 | 53.63 | 54.15 | 53.56 | 53.56 | 00:00:00 | | 2011-12-29 | 157,400 | 53.76 | 54.34 | 53.63 | 54.34 | 00:00:00 | | 2011-12-30 | 131,700 | 54.47 | 54.64 | 53.89 | 54.55 | 00:00:00 | | 2012-01-02 | 202,900 | 54.55 | 55.16 | 54.50 | 55.16 | 00:00:00 | | 2012-01-03 | 343,700 | 55.14 | 55.56 | 55.04 | 55.56 | 00:00:00 | | 2012-01-04 | 566,300 | 55.71 | 56.43 | 55.16 | 55.47 | 00:00:00 | | 2012-01-05 | 574,900 | 55.74 | 55.97 | 54.86 | 54.86 | 00:00:00 | | 2012-01-06 | 289,300 | 55.11 | 55.32 | 54.84 | 55.20 | 00:00:00 | | 2012-01-09 | 285,000 | 55.23 | 55.69 | 54.97 | 55.69 | 00:00:00 | | 2012-01-10 | 424,700 | 55.97 | 56.79 | 55.89 | 56.36 | 00:00:00 | | 2012-01-11 | 540,600 | 56.07 | 57.01 | 56.06 | 57.01 | 00:00:00 | | 2012-01-12 | 443,600 | 56.96 | 57.33 | 56.63 | 57.11 | 00:00:00 | | 2012-01-13 | 281,000 | 57.21 | 57.45 | 56.63 | 56.75 | 00:00:00 | | 2012-01-16 | 171,700 | 56.63 | 57.13 | 56.44 | 57.00 | 00:00:00 | | 2012-01-17 | 427,200 | 57.43 | 57.43 | 56.76 | 57.25 | 00:00:00 | | 2012-01-18 | 408,300 | 57.05 | 57.20 | 56.78 | 57.03 | 00:00:00 | | 2012-01-19 | 434,100 | 57.18 | 57.50 | 56.85 | 57.10 | 00:00:00 | | 2012-01-20 | 760,400 | 57.21 | 57.27 | 55.75 | 56.08 | 00:00:00 | | 2012-01-23 | 326,800 | 56.18 | 56.40 | 55.61 | 56.33 | 00:00:00 | | 2012-01-24 | 400,600 | 56.15 | 56.79 | 56.00 | 56.71 | 00:00:00 | | 2012-01-25 | 389,000 | 56.94 | 57.20 | 56.34 | 56.51 | 00:00:00 | | 2012-01-26 | 438,700 | 56.61 | 57.36 | 56.55 | 57.36 | 00:00:00 | | 2012-01-27 | 650,200 | 57.28 | 57.29 | 55.78 | 55.78 | 00:00:00 | | 2012-01-30 | 659,400 | 55.54 | 56.81 | 55.51 | 56.81 | 00:00:00 | | 2012-01-31 | 697,600 | 56.76 | 56.94 | 55.70 | 56.00 | 00:00:00 | | 2012-02-01 | 601,000 | 56.25 | 57.14 | 56.15 | 57.05 | 00:00:00 | | 2012-02-02 | 421,800 | 57.05 | 57.28 | 56.63 | 56.77 | 00:00:00 | | 2012-02-03 | 596,900 | 56.84 | 56.95 | 56.35 | 56.73 | 00:00:00 | | 2012-02-06 | 483,800 | 56.43 | 56.66 | 56.26 | 56.30 | 00:00:00 | | 2012-02-07 | 456,500 | 56.51 | 56.64 | 56.29 | 56.51 | 00:00:00 | | 2012-02-08 | 389,900 | 56.88 | 56.89 | 56.18 | 56.26 | 00:00:00 | | 2012-02-09 | 357,600 | 56.40 | 56.75 | 56.19 | 56.70 | 00:00:00 | | 2012-02-10 | 379,400 | 56.45 | 56.90 | 56.40 | 56.47 | 00:00:00 | | 2012-02-13 | 256,500 | 56.79 | 57.06 | 56.44 | 56.91 | 00:00:00 | | 2012-02-14 | 456,800 | 56.80 | 58.06 | 56.80 | 57.90 | 00:00:00 | | 2012-02-15 | 472,300 | 58.19 | 59.00 | 58.00 | 59.00 | 00:00:00 | | 2012-02-16 | 419,700 | 58.99 | 58.99 | 57.93 | 58.26 | 00:00:00 | | 2012-02-17 | 398,500 | 58.50 | 58.66 | 57.68 | 58.00 | 00:00:00 | | 2012-02-20 | 270,700 | 58.29 | 58.39 | 57.98 | 58.08 | 00:00:00 | | 2012-02-21 | 376,600 | 58.08 | 58.39 | 58.02 | 58.27 | 00:00:00 | | 2012-02-22 | 290,700 | 58.18 | 58.42 | 57.96 | 58.13 | 00:00:00 | | 2012-02-23 | 666,300 | 58.38 | 59.82 | 58.21 | 59.68 | 00:00:00 | | 2012-02-24 | 584,100 | 59.90 | 60.17 | 59.54 | 59.70 | 00:00:00 | | 2012-02-27 | 425,100 | 59.49 | 60.00 | 59.29 | 59.73 | 00:00:00 | | 2012-02-28 | 350,600 | 59.88 | 59.98 | 59.55 | 59.70 | 00:00:00 | | 2012-02-29 | 377,000 | 59.65 | 60.06 | 59.55 | 59.76 | 00:00:00 | | 2012-03-01 | 790,800 | 58.60 | 61.79 | 58.04 | 61.01 | 00:00:00 | | 2012-03-02 | 317,400 | 60.70 | 61.00 | 60.70 | 60.79 | 00:00:00 | | 2012-03-05 | 427,900 | 60.78 | 61.88 | 60.69 | 61.72 | 00:00:00 | | 2012-03-06 | 600,200 | 61.65 | 62.02 | 61.02 | 61.15 | 00:00:00 | | 2012-03-07 | 345,600 | 60.97 | 61.38 | 60.73 | 61.11 | 00:00:00 | | 2012-03-08 | 397,800 | 61.13 | 62.06 | 61.04 | 62.06 | 00:00:00 | | 2012-03-09 | 484,400 | 62.00 | 63.37 | 61.91 | 63.30 | 00:00:00 | | 2012-03-12 | 448,800 | 63.12 | 63.20 | 62.52 | 63.18 | 00:00:00 | | 2012-03-13 | 324,700 | 63.12 | 63.54 | 63.12 | 63.51 | 00:00:00 | | 2012-03-14 | 362,000 | 63.70 | 64.10 | 63.29 | 63.85 | 00:00:00 | | 2012-03-15 | 365,400 | 63.62 | 64.19 | 63.49 | 63.83 | 00:00:00 | | 2012-03-16 | 572,600 | 64.00 | 64.66 | 63.37 | 64.62 | 00:00:00 | | 2012-03-19 | 251,800 | 64.30 | 64.44 | 63.83 | 64.18 | 00:00:00 | | 2012-03-20 | 295,800 | 64.18 | 64.66 | 63.98 | 64.65 | 00:00:00 | | 2012-03-21 | 344,000 | 64.49 | 64.96 | 64.37 | 64.90 | 00:00:00 | | 2012-03-23 | 238,400 | 64.99 | 65.26 | 64.76 | 65.24 | 00:00:00 | | 2012-03-26 | 264,200 | 65.23 | 66.20 | 65.00 | 66.00 | 00:00:00 | | 2012-03-27 | 357,200 | 65.86 | 66.03 | 65.31 | 65.44 | 00:00:00 | | 2012-03-28 | 369,700 | 65.35 | 66.68 | 65.32 | 66.60 | 00:00:00 | | 2012-03-29 | 351,500 | 66.59 | 66.65 | 65.82 | 65.82 | 00:00:00 | | 2012-03-30 | 581,600 | 66.72 | 67.31 | 66.44 | 66.83 | 00:00:00 | | 2012-04-02 | 489,600 | 66.73 | 68.40 | 66.67 | 68.38 | 00:00:00 | | 2012-04-03 | 366,600 | 68.41 | 68.67 | 68.08 | 68.31 | 00:00:00 | | 2012-04-04 | 593,900 | 68.14 | 68.40 | 66.58 | 66.68 | 00:00:00 | | 2012-04-05 | 442,800 | 66.87 | 66.90 | 66.16 | 66.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
