|
 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 | | 2013-06-20 | 914,200 | 81.64 | 81.98 | 79.66 | 79.66 | 00:00:00 | | 2013-06-21 | 1,067,400 | 80.40 | 81.29 | 79.13 | 79.13 | 00:00:00 | | 2013-06-24 | 681,000 | 79.12 | 79.54 | 77.59 | 78.66 | 00:00:00 | | 2013-07-04 | 730,500 | 81.35 | 83.80 | 81.05 | 83.70 | 00:00:00 | | 2013-07-11 | 527,500 | 82.44 | 82.88 | 81.42 | 82.02 | 00:00:00 | | 2013-07-12 | 398,200 | 82.56 | 83.39 | 82.00 | 82.22 | 00:00:00 | | 2013-07-15 | 263,700 | 82.60 | 83.24 | 82.30 | 82.59 | 00:00:00 | | 2013-07-30 | 866,700 | 85.69 | 85.87 | 83.72 | 84.55 | 00:00:00 | | 2013-07-31 | 578,200 | 83.89 | 84.49 | 83.50 | 84.10 | 00:00:00 | | 2013-08-01 | 449,500 | 84.85 | 85.28 | 84.39 | 85.00 | 00:00:00 | | 2013-08-02 | 404,900 | 85.45 | 86.98 | 84.86 | 86.71 | 00:00:00 | | 2013-08-09 | 308,600 | 88.07 | 88.64 | 87.24 | 88.45 | 00:00:00 | | 2013-08-15 | 215,600 | 88.10 | 88.30 | 87.40 | 88.15 | 00:00:00 | | 2013-08-16 | 380,200 | 88.02 | 88.83 | 87.65 | 88.66 | 00:00:00 | | 2013-08-20 | 377,100 | 88.23 | 88.41 | 86.43 | 86.89 | 00:00:00 | | 2013-08-21 | 213,300 | 87.17 | 87.81 | 86.92 | 87.08 | 00:00:00 | | 2013-08-26 | 194,700 | 87.06 | 87.93 | 86.56 | 87.91 | 00:00:00 | | 2013-08-27 | 567,900 | 87.81 | 88.16 | 84.93 | 85.27 | 00:00:00 | | 2013-08-28 | 489,700 | 85.59 | 85.85 | 84.60 | 84.70 | 00:00:00 | | 2013-09-03 | 565,800 | 83.46 | 83.97 | 82.19 | 82.19 | 00:00:00 | | 2013-09-04 | 844,200 | 82.47 | 82.55 | 80.30 | 81.08 | 00:00:00 | | 2013-09-06 | 701,600 | 80.33 | 81.12 | 79.89 | 81.04 | 00:00:00 | | 2013-09-12 | 734,200 | 81.50 | 81.52 | 79.80 | 80.75 | 00:00:00 | | 2013-09-13 | 670,800 | 81.31 | 82.62 | 81.04 | 82.40 | 00:00:00 | | 2013-09-17 | 381,700 | 82.91 | 83.74 | 82.40 | 82.72 | 00:00:00 | | 2013-09-18 | 400,800 | 82.72 | 83.08 | 82.42 | 83.03 | 00:00:00 | | 2013-09-23 | 765,800 | 83.47 | 83.60 | 80.94 | 81.30 | 00:00:00 | | 2013-09-26 | 459,700 | 81.52 | 81.56 | 80.17 | 80.58 | 00:00:00 | | 2013-09-27 | 459,800 | 80.61 | 80.90 | 79.81 | 80.80 | 00:00:00 | | 2013-10-10 | 663,300 | 78.42 | 79.18 | 77.99 | 78.69 | 00:00:00 | | 2013-10-11 | 499,300 | 78.90 | 79.99 | 78.50 | 79.56 | 00:00:00 | | 2013-10-17 | 442,000 | 78.00 | 78.65 | 77.62 | 78.10 | 00:00:00 | | 2013-10-18 | 561,000 | 78.50 | 79.64 | 78.33 | 79.32 | 00:00:00 | | 2013-10-21 | 475,200 | 79.98 | 79.98 | 78.61 | 78.90 | 00:00:00 | | 2013-11-07 | 833,300 | 76.29 | 76.43 | 75.21 | 75.39 | 00:00:00 | | 2013-11-08 | 713,700 | 75.40 | 76.51 | 75.20 | 76.25 | 00:00:00 | | 2013-11-11 | 286,300 | 76.36 | 76.67 | 76.00 | 76.45 | 00:00:00 | | 2013-11-14 | 553,400 | 77.95 | 77.95 | 77.10 | 77.39 | 00:00:00 | | 2013-11-15 | 628,000 | 77.34 | 77.40 | 76.21 | 76.88 | 00:00:00 | | 2013-11-18 | 447,800 | 76.85 | 77.99 | 76.58 | 77.69 | 00:00:00 | | 2013-11-25 | 752,600 | 77.84 | 78.16 | 76.35 | 76.84 | 00:00:00 | | 2013-12-04 | 705,700 | 75.32 | 75.61 | 74.54 | 74.54 | 00:00:00 | | 2013-12-05 | 729,000 | 74.77 | 75.85 | 74.40 | 75.18 | 00:00:00 | | 2013-12-06 | 470,800 | 75.40 | 75.40 | 74.10 | 75.15 | 00:00:00 | | 2013-12-09 | 438,800 | 75.37 | 75.38 | 74.16 | 74.41 | 00:00:00 | | 2013-12-17 | 517,200 | 72.63 | 72.88 | 72.00 | 72.00 | 00:00:00 | | 2013-12-18 | 718,700 | 72.06 | 72.89 | 72.06 | 72.80 | 00:00:00 | | 2013-12-19 | 1,105,700 | 73.33 | 74.67 | 73.08 | 74.30 | 00:00:00 | | 2013-12-20 | 1,036,000 | 74.45 | 75.11 | 74.04 | 75.07 | 00:00:00 | | 2013-12-24 | 63,900 | 75.48 | 75.72 | 75.06 | 75.15 | 00:00:00 | | 2013-12-25 | 0 | 75.15 | 75.15 | 75.15 | 75.15 | 00:00:00 | | 2013-12-30 | 488,800 | 77.00 | 77.27 | 76.74 | 76.92 | 00:00:00 | | 2013-12-31 | 112,400 | 77.17 | 77.54 | 77.17 | 77.28 | 00:00:00 | | 2014-01-01 | 0 | 77.28 | 77.28 | 77.28 | 77.28 | 00:00:00 | | 2014-01-02 | 512,800 | 77.66 | 77.91 | 76.12 | 76.33 | 00:00:00 | | 2014-01-03 | 317,100 | 76.30 | 77.09 | 76.01 | 76.87 | 00:00:00 | | 2014-01-13 | 436,300 | 82.30 | 82.30 | 81.23 | 81.40 | 00:00:00 | | 2014-01-20 | 314,900 | 79.38 | 79.79 | 78.89 | 79.28 | 00:00:00 | | 2014-01-21 | 353,000 | 79.06 | 80.38 | 79.06 | 80.21 | 00:00:00 | | 2014-01-22 | 311,900 | 80.56 | 80.94 | 80.16 | 80.51 | 00:00:00 | | 2014-01-27 | 647,600 | 77.68 | 78.19 | 76.71 | 76.71 | 00:00:00 | | 2014-01-28 | 571,900 | 76.79 | 77.28 | 76.16 | 77.11 | 00:00:00 | | 2014-01-29 | 686,100 | 77.46 | 78.14 | 75.68 | 76.34 | 00:00:00 | | 2014-02-03 | 659,500 | 74.64 | 75.79 | 74.60 | 75.32 | 00:00:00 | | 2014-02-04 | 482,500 | 75.29 | 75.50 | 74.56 | 74.65 | 00:00:00 | | 2014-02-10 | 503,600 | 76.23 | 77.06 | 75.75 | 76.77 | 00:00:00 | | 2014-02-27 | 1,135,300 | 77.22 | 77.99 | 74.40 | 76.33 | 00:00:00 | | 2014-02-28 | 808,200 | 76.05 | 76.16 | 74.74 | 75.66 | 00:00:00 | | 2014-03-03 | 1,048,700 | 74.42 | 74.64 | 73.01 | 73.07 | 00:00:00 | | 2014-03-10 | 503,600 | 73.13 | 73.85 | 73.04 | 73.24 | 00:00:00 | | 2014-03-13 | 601,700 | 72.51 | 73.05 | 71.34 | 71.34 | 00:00:00 | | 2014-03-14 | 805,200 | 71.00 | 71.32 | 70.51 | 71.11 | 00:00:00 | | 2014-03-17 | 476,000 | 71.10 | 71.67 | 70.92 | 71.58 | 00:00:00 | | 2014-03-20 | 1,009,900 | 72.30 | 73.98 | 71.75 | 73.85 | 00:00:00 | | 2014-03-21 | 746,200 | 73.96 | 74.74 | 73.84 | 73.90 | 00:00:00 | | 2014-03-27 | 510,300 | 72.67 | 73.30 | 72.67 | 73.23 | 00:00:00 | | 2014-03-28 | 444,200 | 73.53 | 74.10 | 73.28 | 74.05 | 00:00:00 | | 2014-04-01 | 509,200 | 73.48 | 73.80 | 72.85 | 73.42 | 00:00:00 | | 2014-04-02 | 433,900 | 73.57 | 73.79 | 73.20 | 73.60 | 00:00:00 | | 2014-04-03 | 516,600 | 73.73 | 73.92 | 73.12 | 73.63 | 00:00:00 | | 2014-04-04 | 566,900 | 73.89 | 74.32 | 73.54 | 74.00 | 00:00:00 | | 2014-04-07 | 421,700 | 73.56 | 74.04 | 73.30 | 73.80 | 00:00:00 | | 2014-04-08 | 686,200 | 73.96 | 74.09 | 73.78 | 74.01 | 00:00:00 | | 2014-05-01 | 0 | 77.09 | 77.09 | 77.09 | 77.09 | 00:00:00 | | 2014-05-02 | 449,300 | 77.26 | 77.60 | 76.22 | 76.45 | 00:00:00 | | 2014-05-06 | 375,900 | 76.24 | 76.55 | 75.75 | 75.94 | 00:00:00 | | 2014-05-12 | 403,700 | 78.29 | 79.39 | 78.26 | 79.35 | 00:00:00 | | 2014-05-15 | 639,700 | 79.40 | 79.64 | 77.97 | 78.02 | 00:00:00 | | 2014-05-16 | 672,500 | 78.10 | 78.42 | 77.26 | 78.31 | 00:00:00 | | 2014-05-22 | 393,000 | 76.83 | 77.35 | 76.65 | 76.70 | 00:00:00 | | 2014-05-23 | 398,900 | 76.80 | 77.00 | 76.07 | 76.80 | 00:00:00 | | 2014-05-27 | 349,400 | 77.28 | 77.76 | 77.11 | 77.56 | 00:00:00 | | 2014-05-28 | 425,500 | 77.52 | 77.63 | 76.91 | 77.43 | 00:00:00 | | 2014-05-29 | 167,500 | 77.27 | 77.95 | 77.22 | 77.84 | 00:00:00 | | 2014-05-30 | 554,900 | 77.90 | 77.90 | 76.67 | 77.06 | 00:00:00 | | 2014-06-02 | 305,000 | 77.33 | 77.34 | 76.52 | 77.09 | 00:00:00 | | 2014-06-03 | 258,300 | 77.20 | 77.20 | 76.51 | 76.63 | 00:00:00 | | 2014-06-04 | 335,500 | 76.68 | 76.75 | 76.11 | 76.40 | 00:00:00 | | 2014-06-05 | 491,100 | 76.60 | 77.54 | 76.27 | 76.89 | 00:00:00 | | 2014-06-06 | 466,400 | 76.87 | 76.96 | 76.42 | 76.43 | 00:00:00 | | 2014-06-09 | 228,600 | 76.55 | 76.79 | 76.21 | 76.70 | 00:00:00 | | 2014-06-12 | 480,700 | 78.52 | 78.58 | 77.86 | 77.86 | 00:00:00 | | 2014-06-13 | 350,300 | 77.80 | 78.05 | 77.42 | 77.89 | 00:00:00 | | 2014-06-16 | 672,500 | 77.55 | 78.27 | 77.41 | 77.77 | 00:00:00 | | 2014-06-19 | 651,700 | 79.84 | 80.02 | 79.35 | 79.41 | 00:00:00 | | 2014-06-20 | 1,159,600 | 79.17 | 80.00 | 78.95 | 79.01 | 00:00:00 | | 2014-06-30 | 445,000 | 78.00 | 78.27 | 77.42 | 77.45 | 00:00:00 | | 2014-07-28 | 513,000 | 73.71 | 73.85 | 72.96 | 73.57 | 00:00:00 | | 2014-08-05 | 407,300 | 72.20 | 73.58 | 71.87 | 73.38 | 00:00:00 | | 2014-08-06 | 479,600 | 72.99 | 73.66 | 72.65 | 73.47 | 00:00:00 | | 2014-08-07 | 604,400 | 73.50 | 73.52 | 71.69 | 71.73 | 00:00:00 | | 2014-08-08 | 733,600 | 71.50 | 72.06 | 71.16 | 71.50 | 00:00:00 | | 2014-08-12 | 425,600 | 71.84 | 72.00 | 71.34 | 71.49 | 00:00:00 | | 2014-08-13 | 457,000 | 71.87 | 72.35 | 71.56 | 72.25 | 00:00:00 | | 2014-08-18 | 354,000 | 73.03 | 73.84 | 72.88 | 73.82 | 00:00:00 | | 2014-09-08 | 607,900 | 83.08 | 84.17 | 82.94 | 83.97 | 00:00:00 | | 2014-09-09 | 511,600 | 83.63 | 83.83 | 82.74 | 82.91 | 00:00:00 | | 2014-09-10 | 507,700 | 82.68 | 82.95 | 81.86 | 82.14 | 00:00:00 | | 2014-09-11 | 698,300 | 82.25 | 83.71 | 82.02 | 83.71 | 00:00:00 | | 2014-09-12 | 447,700 | 83.80 | 84.08 | 83.36 | 84.01 | 00:00:00 | | 2014-09-15 | 680,700 | 83.53 | 85.05 | 83.43 | 85.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
