|
 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 | | 2014-09-15 | 680,700 | 83.53 | 85.05 | 83.43 | 85.00 | 00:00:00 | | 2014-09-22 | 588,800 | 86.98 | 87.89 | 86.76 | 87.46 | 00:00:00 | | 2014-09-30 | 760,800 | 85.84 | 87.36 | 85.65 | 86.94 | 00:00:00 | | 2014-10-01 | 417,500 | 86.57 | 86.79 | 86.02 | 86.35 | 00:00:00 | | 2014-10-06 | 622,700 | 85.53 | 85.91 | 85.16 | 85.38 | 00:00:00 | | 2014-10-07 | 888,700 | 85.18 | 85.23 | 83.51 | 83.58 | 00:00:00 | | 2014-10-08 | 635,600 | 83.17 | 84.05 | 83.07 | 83.75 | 00:00:00 | | 2014-10-09 | 687,300 | 84.83 | 85.33 | 84.12 | 84.46 | 00:00:00 | | 2014-10-10 | 646,000 | 83.95 | 84.43 | 82.85 | 83.35 | 00:00:00 | | 2014-10-13 | 985,500 | 82.50 | 83.10 | 81.46 | 81.98 | 00:00:00 | | 2014-10-14 | 942,400 | 81.50 | 81.63 | 80.66 | 81.22 | 00:00:00 | | 2014-10-15 | 1,584,000 | 81.00 | 81.06 | 78.26 | 79.28 | 00:00:00 | | 2014-10-21 | 696,000 | 80.75 | 82.50 | 80.73 | 82.43 | 00:00:00 | | 2014-10-22 | 569,100 | 82.35 | 83.07 | 82.09 | 82.97 | 00:00:00 | | 2014-11-06 | 654,400 | 87.52 | 88.36 | 86.11 | 87.78 | 00:00:00 | | 2014-11-07 | 566,000 | 88.08 | 88.09 | 85.75 | 85.96 | 00:00:00 | | 2014-11-10 | 435,500 | 86.02 | 87.46 | 86.02 | 87.40 | 00:00:00 | | 2014-11-17 | 481,600 | 85.60 | 86.83 | 85.29 | 86.69 | 00:00:00 | | 2014-11-18 | 372,200 | 86.66 | 87.39 | 86.37 | 87.06 | 00:00:00 | | 2014-11-19 | 476,700 | 87.31 | 87.90 | 87.06 | 87.52 | 00:00:00 | | 2014-11-20 | 395,700 | 87.55 | 87.58 | 86.27 | 87.05 | 00:00:00 | | 2014-11-21 | 913,200 | 87.51 | 88.77 | 86.63 | 88.31 | 00:00:00 | | 2014-11-24 | 524,100 | 88.47 | 89.58 | 88.38 | 88.90 | 00:00:00 | | 2014-11-25 | 617,500 | 88.97 | 89.57 | 88.64 | 88.80 | 00:00:00 | | 2014-11-26 | 454,200 | 88.79 | 89.10 | 87.22 | 87.38 | 00:00:00 | | 2014-12-01 | 450,800 | 89.84 | 91.00 | 89.52 | 90.07 | 00:00:00 | | 2014-12-02 | 428,900 | 90.50 | 90.84 | 89.42 | 89.88 | 00:00:00 | | 2014-12-03 | 473,000 | 89.51 | 90.66 | 89.50 | 90.51 | 00:00:00 | | 2014-12-04 | 1,007,600 | 90.64 | 92.41 | 90.40 | 90.61 | 00:00:00 | | 2014-12-05 | 609,100 | 91.40 | 92.60 | 91.21 | 92.56 | 00:00:00 | | 2014-12-15 | 756,400 | 87.08 | 87.48 | 84.11 | 84.11 | 00:00:00 | | 2014-12-16 | 1,156,800 | 84.35 | 86.96 | 82.75 | 86.96 | 00:00:00 | | 2014-12-17 | 839,500 | 86.36 | 87.53 | 85.50 | 87.08 | 00:00:00 | | 2014-12-23 | 401,800 | 91.20 | 92.49 | 90.95 | 92.07 | 00:00:00 | | 2014-12-24 | 53,100 | 92.50 | 92.55 | 91.30 | 91.35 | 00:00:00 | | 2014-12-30 | 256,600 | 91.59 | 91.85 | 90.75 | 90.75 | 00:00:00 | | 2014-12-31 | 141,000 | 91.47 | 92.82 | 90.82 | 92.68 | 00:00:00 | | 2015-01-15 | 1,352,100 | 94.16 | 97.90 | 93.32 | 96.97 | 00:00:00 | | 2015-01-16 | 640,000 | 96.44 | 97.97 | 95.52 | 97.64 | 00:00:00 | | 2015-01-19 | 446,900 | 97.78 | 98.60 | 97.37 | 97.68 | 00:00:00 | | 2015-01-22 | 1,157,400 | 99.07 | 99.26 | 96.32 | 96.78 | 00:00:00 | | 2015-01-23 | 1,042,900 | 97.40 | 99.34 | 96.80 | 99.34 | 00:00:00 | | 2015-01-26 | 736,200 | 99.00 | 100.50 | 98.43 | 99.12 | 00:00:00 | | 2015-02-03 | 618,100 | 97.92 | 98.35 | 97.20 | 97.20 | 00:00:00 | | 2015-02-04 | 1,032,100 | 96.93 | 96.96 | 94.67 | 96.48 | 00:00:00 | | 2015-02-05 | 544,700 | 95.52 | 96.54 | 95.38 | 96.20 | 00:00:00 | | 2015-02-06 | 757,300 | 96.45 | 96.50 | 94.33 | 95.97 | 00:00:00 | | 2015-02-09 | 601,200 | 95.46 | 95.59 | 93.87 | 95.10 | 00:00:00 | | 2015-02-12 | 572,100 | 95.30 | 96.52 | 95.03 | 96.20 | 00:00:00 | | 2015-02-13 | 625,000 | 96.84 | 96.93 | 95.77 | 96.16 | 00:00:00 | | 2015-02-16 | 444,200 | 96.34 | 96.66 | 95.40 | 95.40 | 00:00:00 | | 2015-02-17 | 546,700 | 95.39 | 95.39 | 94.13 | 95.07 | 00:00:00 | | 2015-02-18 | 627,700 | 95.75 | 96.33 | 95.33 | 96.33 | 00:00:00 | | 2015-02-19 | 736,300 | 96.95 | 101.00 | 96.85 | 100.50 | 00:00:00 | | 2015-02-20 | 1,129,100 | 99.07 | 100.55 | 98.52 | 99.31 | 00:00:00 | | 2015-02-23 | 557,600 | 100.15 | 101.80 | 100.15 | 101.50 | 00:00:00 | | 2015-02-24 | 516,800 | 101.80 | 103.25 | 101.50 | 102.65 | 00:00:00 | | 2015-02-25 | 455,800 | 102.75 | 103.55 | 101.85 | 102.70 | 00:00:00 | | 2015-02-26 | 541,500 | 102.90 | 103.90 | 102.25 | 103.65 | 00:00:00 | | 2015-02-27 | 493,700 | 103.30 | 104.45 | 103.15 | 104.45 | 00:00:00 | | 2015-03-03 | 415,800 | 104.70 | 105.05 | 102.85 | 102.85 | 00:00:00 | | 2015-03-04 | 430,000 | 102.80 | 104.35 | 102.15 | 104.35 | 00:00:00 | | 2015-03-05 | 596,300 | 104.50 | 107.20 | 104.20 | 106.80 | 00:00:00 | | 2015-03-06 | 523,600 | 106.30 | 106.90 | 105.15 | 105.20 | 00:00:00 | | 2015-03-10 | 366,000 | 104.60 | 105.15 | 103.60 | 104.70 | 00:00:00 | | 2015-03-11 | 514,400 | 105.35 | 106.90 | 105.35 | 106.65 | 00:00:00 | | 2015-03-16 | 443,500 | 107.55 | 109.30 | 107.50 | 108.85 | 00:00:00 | | 2015-03-23 | 326,400 | 108.15 | 108.15 | 106.10 | 107.60 | 00:00:00 | | 2015-03-24 | 329,500 | 107.45 | 108.40 | 107.25 | 108.15 | 00:00:00 | | 2015-03-25 | 614,900 | 107.70 | 108.10 | 105.30 | 105.30 | 00:00:00 | | 2015-03-26 | 740,200 | 104.80 | 105.00 | 102.60 | 104.60 | 00:00:00 | | 2015-03-27 | 520,100 | 105.30 | 106.60 | 104.95 | 106.30 | 00:00:00 | | 2015-03-30 | 375,000 | 106.45 | 108.10 | 106.35 | 107.35 | 00:00:00 | | 2015-04-06 | 0 | 108.90 | 108.90 | 108.90 | 108.90 | 00:00:00 | | 2015-04-07 | 506,300 | 109.90 | 110.80 | 108.95 | 110.50 | 00:00:00 | | 2015-04-08 | 464,700 | 110.60 | 110.90 | 109.60 | 110.15 | 00:00:00 | | 2015-04-21 | 700,700 | 111.25 | 112.70 | 110.65 | 111.70 | 00:00:00 | | 2015-04-22 | 652,700 | 113.55 | 114.85 | 113.05 | 113.60 | 00:00:00 | | 2015-04-23 | 780,400 | 113.45 | 114.00 | 112.20 | 112.95 | 00:00:00 | | 2015-04-24 | 455,000 | 113.50 | 114.20 | 112.10 | 114.00 | 00:00:00 | | 2015-04-27 | 475,600 | 113.90 | 115.80 | 111.95 | 114.90 | 00:00:00 | | 2015-04-30 | 680,000 | 108.30 | 109.95 | 105.15 | 108.75 | 00:00:00 | | 2015-05-01 | 0 | 108.75 | 108.75 | 108.75 | 108.75 | 00:00:00 | | 2015-05-04 | 434,100 | 108.60 | 110.75 | 107.70 | 110.30 | 00:00:00 | | 2015-05-11 | 433,300 | 111.60 | 111.60 | 109.25 | 109.75 | 00:00:00 | | 2015-05-19 | 477,200 | 108.55 | 111.25 | 108.55 | 110.85 | 00:00:00 | | 2015-05-20 | 331,000 | 111.10 | 111.45 | 109.70 | 111.35 | 00:00:00 | | 2015-05-25 | 108,100 | 113.35 | 113.65 | 111.95 | 112.70 | 00:00:00 | | 2015-06-04 | 509,900 | 110.80 | 112.25 | 108.25 | 111.00 | 00:00:00 | | 2015-06-05 | 451,400 | 110.10 | 110.10 | 108.15 | 108.75 | 00:00:00 | | 2015-06-08 | 421,900 | 108.45 | 109.05 | 107.50 | 107.65 | 00:00:00 | | 2015-06-15 | 632,600 | 106.75 | 107.30 | 105.05 | 105.10 | 00:00:00 | | 2015-06-18 | 586,700 | 104.70 | 106.00 | 103.00 | 105.90 | 00:00:00 | | 2015-06-19 | 872,400 | 106.00 | 108.10 | 105.40 | 106.25 | 00:00:00 | | 2015-06-23 | 574,800 | 111.35 | 112.40 | 110.75 | 111.75 | 00:00:00 | | 2015-06-24 | 561,500 | 111.60 | 112.45 | 110.20 | 112.05 | 00:00:00 | | 2015-07-07 | 764,300 | 105.40 | 105.75 | 103.35 | 103.50 | 00:00:00 | | 2015-07-08 | 601,900 | 103.75 | 105.20 | 103.55 | 104.55 | 00:00:00 | | 2015-07-09 | 756,600 | 105.30 | 108.55 | 104.90 | 108.10 | 00:00:00 | | 2015-07-10 | 938,700 | 111.10 | 111.95 | 110.20 | 111.60 | 00:00:00 | | 2015-07-14 | 368,500 | 113.75 | 115.55 | 113.65 | 115.55 | 00:00:00 | | 2015-07-15 | 522,600 | 115.10 | 117.25 | 115.05 | 117.05 | 00:00:00 | | 2015-07-23 | 388,100 | 120.00 | 120.00 | 118.40 | 119.25 | 00:00:00 | | 2015-07-24 | 430,100 | 118.75 | 120.55 | 118.55 | 118.65 | 00:00:00 | | 2015-07-27 | 639,900 | 118.20 | 118.45 | 115.55 | 116.00 | 00:00:00 | | 2015-07-28 | 432,100 | 116.55 | 117.80 | 115.90 | 117.25 | 00:00:00 | | 2015-07-29 | 566,600 | 118.30 | 119.95 | 117.85 | 119.75 | 00:00:00 | | 2015-07-30 | 723,000 | 119.75 | 119.75 | 115.50 | 117.90 | 00:00:00 | | 2015-07-31 | 686,700 | 117.40 | 117.45 | 115.25 | 116.60 | 00:00:00 | | 2015-08-04 | 443,100 | 118.20 | 118.65 | 116.90 | 118.60 | 00:00:00 | | 2015-08-05 | 541,200 | 118.90 | 119.25 | 118.15 | 118.75 | 00:00:00 | | 2015-08-06 | 417,700 | 118.70 | 119.25 | 117.35 | 117.35 | 00:00:00 | | 2015-08-07 | 466,300 | 117.10 | 117.10 | 115.65 | 115.90 | 00:00:00 | | 2015-08-13 | 403,200 | 113.15 | 114.00 | 112.65 | 113.25 | 00:00:00 | | 2015-08-14 | 313,900 | 113.50 | 114.45 | 112.30 | 113.60 | 00:00:00 | | 2015-08-20 | 623,700 | 111.15 | 111.50 | 109.30 | 109.35 | 00:00:00 | | 2015-08-21 | 1,025,700 | 107.05 | 108.00 | 104.30 | 104.30 | 00:00:00 | | 2015-08-24 | 2,450,100 | 101.05 | 102.85 | 95.01 | 100.40 | 00:00:00 | | 2015-08-25 | 1,408,900 | 102.10 | 105.85 | 101.30 | 104.75 | 00:00:00 | | 2015-08-26 | 882,500 | 103.15 | 105.20 | 101.10 | 103.10 | 00:00:00 | | 2015-08-27 | 719,100 | 105.60 | 107.15 | 105.30 | 106.70 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
