|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-05 | 442,800 | 66.87 | 66.90 | 66.16 | 66.48 | 00:00:00 | | 2012-04-10 | 511,600 | 66.20 | 66.68 | 65.85 | 66.47 | 00:00:00 | | 2012-04-11 | 478,200 | 66.40 | 66.41 | 65.58 | 65.80 | 00:00:00 | | 2012-04-12 | 571,000 | 65.79 | 66.46 | 65.27 | 66.25 | 00:00:00 | | 2012-04-13 | 529,400 | 66.20 | 66.25 | 65.23 | 65.23 | 00:00:00 | | 2012-04-16 | 491,600 | 65.14 | 66.64 | 65.06 | 66.47 | 00:00:00 | | 2012-04-17 | 415,900 | 66.17 | 66.67 | 66.06 | 66.49 | 00:00:00 | | 2012-04-18 | 378,000 | 66.20 | 66.77 | 66.20 | 66.41 | 00:00:00 | | 2012-04-19 | 717,600 | 66.64 | 66.89 | 65.26 | 65.26 | 00:00:00 | | 2012-04-20 | 613,200 | 65.19 | 65.65 | 63.94 | 64.03 | 00:00:00 | | 2012-04-23 | 533,800 | 64.00 | 64.60 | 63.62 | 63.81 | 00:00:00 | | 2012-04-24 | 821,500 | 64.26 | 66.14 | 64.09 | 65.78 | 00:00:00 | | 2012-04-25 | 628,800 | 65.70 | 66.69 | 65.49 | 66.69 | 00:00:00 | | 2012-04-26 | 531,300 | 66.31 | 66.88 | 65.71 | 66.75 | 00:00:00 | | 2012-04-27 | 509,700 | 66.47 | 67.71 | 66.05 | 67.37 | 00:00:00 | | 2012-04-30 | 341,500 | 67.22 | 67.49 | 66.54 | 66.54 | 00:00:00 | | 2012-05-02 | 394,900 | 67.22 | 67.55 | 66.60 | 67.15 | 00:00:00 | | 2012-05-03 | 293,600 | 67.37 | 68.44 | 67.27 | 68.06 | 00:00:00 | | 2012-05-04 | 382,900 | 68.13 | 68.49 | 67.02 | 67.12 | 00:00:00 | | 2012-05-07 | 235,800 | 66.50 | 67.90 | 66.40 | 67.82 | 00:00:00 | | 2012-05-08 | 408,400 | 67.92 | 68.02 | 66.60 | 66.92 | 00:00:00 | | 2012-05-09 | 336,500 | 67.18 | 67.45 | 66.45 | 67.45 | 00:00:00 | | 2012-05-10 | 348,200 | 67.91 | 67.92 | 66.75 | 67.58 | 00:00:00 | | 2012-05-11 | 506,900 | 67.86 | 69.63 | 67.52 | 69.51 | 00:00:00 | | 2012-05-14 | 314,300 | 69.29 | 69.37 | 68.26 | 68.82 | 00:00:00 | | 2012-05-16 | 448,500 | 68.94 | 69.19 | 68.31 | 69.00 | 00:00:00 | | 2012-05-17 | 208,800 | 69.29 | 69.47 | 68.72 | 68.76 | 00:00:00 | | 2012-05-18 | 577,000 | 68.47 | 68.77 | 67.53 | 68.25 | 00:00:00 | | 2012-05-21 | 376,600 | 68.30 | 69.55 | 68.09 | 69.10 | 00:00:00 | | 2012-05-22 | 531,600 | 69.18 | 69.50 | 68.29 | 69.45 | 00:00:00 | | 2012-05-23 | 451,000 | 69.01 | 69.53 | 68.13 | 68.22 | 00:00:00 | | 2012-05-24 | 588,100 | 67.89 | 68.72 | 67.70 | 68.32 | 00:00:00 | | 2012-05-25 | 454,100 | 68.41 | 69.17 | 68.33 | 69.12 | 00:00:00 | | 2012-05-28 | 275,100 | 69.23 | 69.84 | 68.83 | 69.36 | 00:00:00 | | 2012-05-29 | 421,800 | 69.48 | 70.66 | 69.48 | 70.25 | 00:00:00 | | 2012-05-30 | 517,800 | 69.91 | 69.92 | 68.85 | 68.98 | 00:00:00 | | 2012-05-31 | 855,700 | 69.04 | 69.28 | 68.22 | 69.08 | 00:00:00 | | 2012-06-01 | 911,300 | 69.69 | 70.29 | 67.92 | 68.34 | 00:00:00 | | 2012-06-05 | 805,000 | 68.28 | 70.22 | 68.09 | 69.95 | 00:00:00 | | 2012-06-06 | 852,100 | 69.96 | 70.65 | 69.64 | 70.57 | 00:00:00 | | 2012-06-07 | 757,100 | 70.71 | 72.27 | 70.71 | 71.94 | 00:00:00 | | 2012-06-08 | 578,300 | 71.60 | 72.81 | 71.50 | 72.77 | 00:00:00 | | 2012-06-11 | 715,200 | 73.30 | 73.73 | 72.39 | 72.47 | 00:00:00 | | 2012-06-12 | 712,300 | 72.59 | 73.54 | 72.39 | 72.72 | 00:00:00 | | 2012-06-13 | 756,700 | 72.98 | 73.12 | 72.34 | 72.93 | 00:00:00 | | 2012-06-14 | 852,400 | 72.85 | 73.20 | 72.32 | 73.20 | 00:00:00 | | 2012-06-15 | 8,259,100 | 73.08 | 73.62 | 71.94 | 72.50 | 00:00:00 | | 2012-06-18 | 1,091,000 | 72.70 | 73.82 | 72.39 | 73.40 | 00:00:00 | | 2012-06-19 | 1,552,500 | 73.80 | 75.52 | 73.70 | 74.53 | 00:00:00 | | 2012-06-20 | 599,600 | 74.46 | 74.83 | 73.39 | 73.65 | 00:00:00 | | 2012-06-21 | 1,133,800 | 73.36 | 74.60 | 72.77 | 74.07 | 00:00:00 | | 2012-06-22 | 508,500 | 74.01 | 74.09 | 73.35 | 73.69 | 00:00:00 | | 2012-06-25 | 694,400 | 73.20 | 73.31 | 72.19 | 72.49 | 00:00:00 | | 2012-06-26 | 832,400 | 72.53 | 73.05 | 71.35 | 71.66 | 00:00:00 | | 2012-06-27 | 587,400 | 71.94 | 72.33 | 71.40 | 71.94 | 00:00:00 | | 2012-06-28 | 573,700 | 71.90 | 72.42 | 70.90 | 71.22 | 00:00:00 | | 2012-06-29 | 1,017,100 | 72.61 | 73.33 | 71.64 | 73.30 | 00:00:00 | | 2012-07-02 | 555,600 | 73.90 | 74.19 | 73.54 | 73.94 | 00:00:00 | | 2012-07-03 | 721,400 | 74.15 | 75.14 | 73.64 | 75.14 | 00:00:00 | | 2012-07-04 | 349,200 | 75.14 | 75.49 | 74.51 | 74.78 | 00:00:00 | | 2012-07-05 | 860,800 | 74.80 | 75.35 | 73.95 | 74.57 | 00:00:00 | | 2012-07-06 | 413,000 | 74.53 | 75.00 | 73.60 | 73.63 | 00:00:00 | | 2012-07-09 | 624,200 | 73.32 | 73.49 | 72.28 | 72.60 | 00:00:00 | | 2012-07-10 | 572,500 | 72.74 | 73.49 | 72.49 | 73.18 | 00:00:00 | | 2012-07-11 | 504,700 | 73.06 | 73.81 | 72.62 | 73.25 | 00:00:00 | | 2012-07-12 | 625,600 | 71.72 | 71.72 | 71.33 | 71.72 | 00:00:00 | | 2012-07-13 | 336,200 | 71.80 | 72.28 | 71.65 | 72.05 | 00:00:00 | | 2012-07-16 | 324,600 | 72.00 | 72.06 | 71.40 | 71.88 | 00:00:00 | | 2012-07-17 | 443,400 | 72.00 | 72.31 | 71.76 | 71.95 | 00:00:00 | | 2012-07-18 | 371,900 | 72.15 | 72.34 | 71.85 | 72.21 | 00:00:00 | | 2012-07-19 | 686,300 | 72.38 | 73.95 | 72.34 | 73.87 | 00:00:00 | | 2012-07-20 | 911,600 | 73.79 | 74.30 | 72.88 | 72.88 | 00:00:00 | | 2012-07-23 | 988,900 | 72.27 | 72.44 | 68.19 | 69.12 | 00:00:00 | | 2012-07-24 | 884,800 | 69.25 | 69.25 | 68.52 | 68.75 | 00:00:00 | | 2012-07-25 | 408,000 | 68.86 | 68.99 | 68.21 | 68.36 | 00:00:00 | | 2012-07-26 | 1,178,900 | 68.32 | 70.95 | 67.51 | 70.95 | 00:00:00 | | 2012-07-27 | 565,500 | 71.00 | 71.31 | 69.86 | 71.17 | 00:00:00 | | 2012-07-30 | 457,600 | 71.53 | 71.63 | 70.35 | 71.53 | 00:00:00 | | 2012-07-31 | 709,100 | 71.70 | 72.33 | 70.84 | 70.84 | 00:00:00 | | 2012-08-01 | 495,300 | 70.94 | 71.46 | 70.13 | 70.27 | 00:00:00 | | 2012-08-02 | 937,600 | 70.22 | 70.63 | 68.66 | 68.66 | 00:00:00 | | 2012-08-03 | 652,100 | 68.82 | 69.59 | 68.82 | 69.35 | 00:00:00 | | 2012-08-06 | 567,000 | 69.38 | 69.81 | 68.90 | 69.52 | 00:00:00 | | 2012-08-07 | 654,800 | 69.49 | 70.48 | 69.04 | 69.14 | 00:00:00 | | 2012-08-08 | 454,800 | 68.90 | 69.55 | 68.82 | 68.83 | 00:00:00 | | 2012-08-09 | 435,700 | 69.08 | 69.44 | 68.50 | 68.56 | 00:00:00 | | 2012-08-10 | 421,200 | 68.28 | 68.95 | 68.19 | 68.19 | 00:00:00 | | 2012-08-14 | 419,500 | 68.13 | 68.83 | 68.09 | 68.83 | 00:00:00 | | 2012-08-15 | 272,100 | 68.43 | 69.18 | 68.43 | 69.00 | 00:00:00 | | 2012-08-16 | 384,000 | 69.20 | 69.20 | 68.50 | 68.89 | 00:00:00 | | 2012-08-17 | 558,500 | 68.92 | 69.18 | 67.96 | 68.00 | 00:00:00 | | 2012-08-20 | 392,900 | 68.14 | 68.93 | 67.78 | 68.15 | 00:00:00 | | 2012-08-21 | 416,700 | 68.19 | 69.40 | 68.19 | 69.38 | 00:00:00 | | 2012-08-22 | 434,400 | 69.49 | 69.57 | 67.51 | 67.51 | 00:00:00 | | 2012-08-23 | 584,300 | 68.08 | 68.30 | 67.43 | 67.96 | 00:00:00 | | 2012-08-24 | 533,000 | 68.13 | 69.28 | 67.87 | 68.97 | 00:00:00 | | 2012-08-27 | 425,400 | 68.54 | 69.44 | 68.38 | 69.44 | 00:00:00 | | 2012-08-28 | 313,700 | 69.13 | 69.45 | 68.60 | 68.84 | 00:00:00 | | 2012-08-29 | 365,300 | 69.21 | 69.31 | 68.43 | 68.85 | 00:00:00 | | 2012-08-30 | 898,500 | 69.12 | 71.07 | 68.85 | 70.59 | 00:00:00 | | 2012-08-31 | 1,318,600 | 68.95 | 71.08 | 68.04 | 69.39 | 00:00:00 | | 2012-09-03 | 511,000 | 69.27 | 70.57 | 69.12 | 70.57 | 00:00:00 | | 2012-09-04 | 532,200 | 70.44 | 70.89 | 69.69 | 69.69 | 00:00:00 | | 2012-09-05 | 583,700 | 70.11 | 71.47 | 69.64 | 71.19 | 00:00:00 | | 2012-09-06 | 951,700 | 71.08 | 73.85 | 71.05 | 73.85 | 00:00:00 | | 2012-09-07 | 949,700 | 73.85 | 74.22 | 72.27 | 72.37 | 00:00:00 | | 2012-09-10 | 669,700 | 72.60 | 74.38 | 71.82 | 72.27 | 00:00:00 | | 2012-09-11 | 596,700 | 72.30 | 73.80 | 72.28 | 73.61 | 00:00:00 | | 2012-09-12 | 587,600 | 73.72 | 73.92 | 72.36 | 72.72 | 00:00:00 | | 2012-09-13 | 651,300 | 72.62 | 73.50 | 72.44 | 73.15 | 00:00:00 | | 2012-09-14 | 669,700 | 74.00 | 74.00 | 72.27 | 73.12 | 00:00:00 | | 2012-09-17 | 432,100 | 72.84 | 73.21 | 72.30 | 72.66 | 00:00:00 | | 2012-09-18 | 526,000 | 72.88 | 73.34 | 72.55 | 72.83 | 00:00:00 | | 2012-09-19 | 534,700 | 73.22 | 73.47 | 72.82 | 73.34 | 00:00:00 | | 2012-09-20 | 514,000 | 73.19 | 74.10 | 72.71 | 73.62 | 00:00:00 | | 2012-09-21 | 1,450,900 | 73.90 | 74.35 | 73.27 | 74.35 | 00:00:00 | | 2012-09-24 | 401,300 | 73.88 | 73.94 | 73.08 | 73.59 | 00:00:00 | | 2012-09-25 | 436,500 | 73.64 | 74.26 | 73.49 | 73.91 | 00:00:00 | | 2012-09-26 | 643,900 | 73.90 | 74.15 | 73.02 | 73.18 | 00:00:00 | | 2012-09-27 | 429,900 | 73.50 | 74.04 | 73.37 | 73.81 | 00:00:00 | | 2012-09-28 | 751,000 | 74.27 | 74.75 | 72.87 | 72.87 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
