|
 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 | | 2015-08-27 | 719,100 | 105.60 | 107.15 | 105.30 | 106.70 | 00:00:00 | | 2015-08-28 | 465,400 | 106.80 | 107.05 | 105.35 | 106.85 | 00:00:00 | | 2015-09-01 | 797,700 | 104.65 | 104.75 | 102.45 | 104.25 | 00:00:00 | | 2015-09-02 | 533,300 | 105.10 | 106.10 | 103.85 | 104.75 | 00:00:00 | | 2015-09-03 | 690,300 | 105.65 | 108.70 | 105.60 | 107.75 | 00:00:00 | | 2015-09-04 | 1,171,500 | 106.40 | 107.80 | 105.80 | 107.45 | 00:00:00 | | 2015-09-15 | 904,600 | 106.35 | 108.05 | 106.30 | 107.45 | 00:00:00 | | 2015-09-16 | 364,100 | 108.30 | 108.95 | 107.70 | 108.40 | 00:00:00 | | 2015-09-17 | 580,300 | 108.05 | 108.30 | 106.60 | 107.95 | 00:00:00 | | 2015-09-18 | 1,461,400 | 107.30 | 107.80 | 105.65 | 106.25 | 00:00:00 | | 2015-10-08 | 450,500 | 107.35 | 108.45 | 106.70 | 107.80 | 00:00:00 | | 2015-10-09 | 483,600 | 108.90 | 108.95 | 106.70 | 107.40 | 00:00:00 | | 2015-10-15 | 512,300 | 106.80 | 109.05 | 106.00 | 108.80 | 00:00:00 | | 2015-10-16 | 432,400 | 109.55 | 110.15 | 108.90 | 110.10 | 00:00:00 | | 2015-10-22 | 540,600 | 110.85 | 113.35 | 110.05 | 112.85 | 00:00:00 | | 2015-10-23 | 795,200 | 113.70 | 116.55 | 113.30 | 116.45 | 00:00:00 | | 2015-10-29 | 634,000 | 119.65 | 120.50 | 118.85 | 120.30 | 00:00:00 | | 2015-10-30 | 531,100 | 120.50 | 120.90 | 119.10 | 119.60 | 00:00:00 | | 2015-11-02 | 405,400 | 118.70 | 120.50 | 118.60 | 119.35 | 00:00:00 | | 2015-11-03 | 428,900 | 119.55 | 119.65 | 118.70 | 119.10 | 00:00:00 | | 2015-11-04 | 478,000 | 119.65 | 120.50 | 118.50 | 118.75 | 00:00:00 | | 2015-11-10 | 342,200 | 120.40 | 121.35 | 119.35 | 120.95 | 00:00:00 | | 2015-11-11 | 361,200 | 121.40 | 123.45 | 121.40 | 123.15 | 00:00:00 | | 2015-11-16 | 408,800 | 118.55 | 120.25 | 118.20 | 120.10 | 00:00:00 | | 2015-11-30 | 524,700 | 123.00 | 124.55 | 122.25 | 123.55 | 00:00:00 | | 2015-12-07 | 573,300 | 117.85 | 121.00 | 117.55 | 119.55 | 00:00:00 | | 2015-12-08 | 689,700 | 119.80 | 120.85 | 116.75 | 117.05 | 00:00:00 | | 2015-12-09 | 503,300 | 117.20 | 117.85 | 115.90 | 116.20 | 00:00:00 | | 2015-12-14 | 665,000 | 113.85 | 114.90 | 111.80 | 111.80 | 00:00:00 | | 2015-12-15 | 644,700 | 113.05 | 115.30 | 112.65 | 114.90 | 00:00:00 | | 2015-12-16 | 498,700 | 114.95 | 116.05 | 114.70 | 114.90 | 00:00:00 | | 2015-12-21 | 461,300 | 115.15 | 116.60 | 112.90 | 112.90 | 00:00:00 | | 2015-12-28 | 257,200 | 114.80 | 115.00 | 114.05 | 114.25 | 00:00:00 | | 2015-12-31 | 0 | 116.25 | 116.25 | 116.25 | 116.25 | 00:00:00 | | 2016-01-01 | 0 | 116.25 | 116.25 | 116.25 | 116.25 | 00:00:00 | | 2016-01-05 | 499,600 | 112.60 | 113.00 | 110.20 | 112.85 | 00:00:00 | | 2016-01-06 | 478,200 | 112.35 | 112.75 | 110.25 | 112.15 | 00:00:00 | | 2016-01-11 | 598,600 | 110.70 | 110.95 | 108.35 | 108.35 | 00:00:00 | | 2016-01-12 | 729,200 | 108.25 | 112.10 | 107.25 | 111.80 | 00:00:00 | | 2016-01-13 | 459,300 | 112.75 | 113.35 | 111.45 | 112.00 | 00:00:00 | | 2016-01-18 | 542,100 | 107.10 | 109.80 | 107.10 | 109.45 | 00:00:00 | | 2016-01-25 | 471,300 | 112.05 | 113.00 | 111.40 | 112.80 | 00:00:00 | | 2016-01-28 | 471,900 | 113.00 | 113.40 | 110.35 | 111.25 | 00:00:00 | | 2016-01-29 | 543,200 | 113.00 | 114.35 | 112.05 | 114.35 | 00:00:00 | | 2016-02-01 | 497,600 | 115.00 | 115.60 | 113.70 | 115.60 | 00:00:00 | | 2016-02-02 | 566,000 | 115.40 | 116.10 | 114.55 | 115.40 | 00:00:00 | | 2016-02-03 | 652,600 | 114.75 | 115.00 | 111.15 | 111.65 | 00:00:00 | | 2016-02-04 | 487,000 | 112.85 | 112.85 | 109.45 | 109.85 | 00:00:00 | | 2016-02-05 | 486,800 | 109.65 | 110.50 | 107.50 | 107.75 | 00:00:00 | | 2016-02-08 | 657,800 | 107.95 | 108.30 | 104.85 | 105.60 | 00:00:00 | | 2016-02-16 | 457,000 | 108.60 | 109.50 | 107.85 | 108.60 | 00:00:00 | | 2016-02-17 | 397,300 | 108.95 | 110.55 | 108.80 | 110.40 | 00:00:00 | | 2016-02-22 | 683,500 | 109.70 | 111.05 | 109.40 | 109.40 | 00:00:00 | | 2016-02-23 | 536,100 | 109.00 | 109.80 | 108.30 | 108.45 | 00:00:00 | | 2016-02-24 | 672,700 | 108.65 | 108.85 | 104.60 | 105.40 | 00:00:00 | | 2016-02-25 | 513,900 | 108.10 | 108.20 | 106.30 | 107.65 | 00:00:00 | | 2016-02-26 | 455,000 | 109.40 | 110.15 | 108.65 | 109.00 | 00:00:00 | | 2016-02-29 | 543,400 | 108.25 | 109.65 | 107.60 | 109.65 | 00:00:00 | | 2016-03-01 | 520,700 | 109.15 | 110.85 | 108.35 | 110.35 | 00:00:00 | | 2016-03-02 | 610,400 | 110.85 | 111.60 | 109.40 | 110.15 | 00:00:00 | | 2016-03-03 | 528,000 | 110.45 | 110.60 | 108.10 | 108.75 | 00:00:00 | | 2016-03-04 | 501,000 | 109.10 | 110.95 | 108.85 | 109.50 | 00:00:00 | | 2016-03-21 | 394,100 | 108.30 | 109.70 | 107.70 | 108.00 | 00:00:00 | | 2016-04-04 | 487,800 | 106.70 | 108.80 | 106.35 | 107.40 | 00:00:00 | | 2016-04-05 | 488,400 | 106.00 | 106.80 | 105.70 | 106.25 | 00:00:00 | | 2016-04-06 | 451,600 | 106.80 | 107.75 | 105.95 | 107.75 | 00:00:00 | | 2016-04-14 | 514,700 | 110.10 | 111.10 | 109.85 | 110.55 | 00:00:00 | | 2016-04-15 | 565,800 | 110.20 | 110.45 | 107.95 | 108.40 | 00:00:00 | | 2016-04-18 | 452,000 | 107.35 | 108.95 | 107.15 | 108.65 | 00:00:00 | | 2016-04-19 | 594,300 | 108.90 | 111.25 | 108.35 | 111.15 | 00:00:00 | | 2016-04-20 | 557,200 | 111.00 | 111.80 | 110.95 | 111.75 | 00:00:00 | | 2016-04-21 | 856,900 | 112.00 | 114.85 | 111.50 | 114.65 | 00:00:00 | | 2016-04-22 | 744,700 | 115.00 | 116.35 | 114.65 | 115.50 | 00:00:00 | | 2016-04-25 | 457,100 | 115.65 | 115.90 | 114.75 | 115.25 | 00:00:00 | | 2016-05-02 | 298,300 | 113.50 | 114.70 | 113.50 | 114.20 | 00:00:00 | | 2016-05-10 | 386,400 | 115.75 | 116.10 | 114.10 | 114.70 | 00:00:00 | | 2016-05-11 | 355,800 | 114.60 | 114.90 | 113.10 | 114.10 | 00:00:00 | | 2016-05-12 | 385,000 | 113.75 | 114.75 | 112.10 | 112.20 | 00:00:00 | | 2016-05-13 | 396,000 | 111.50 | 113.95 | 110.90 | 113.00 | 00:00:00 | | 2016-05-17 | 471,800 | 113.10 | 113.35 | 110.95 | 111.55 | 00:00:00 | | 2016-05-18 | 350,500 | 110.95 | 112.70 | 110.85 | 112.70 | 00:00:00 | | 2016-05-19 | 274,200 | 112.05 | 112.75 | 111.25 | 112.25 | 00:00:00 | | 2016-05-20 | 695,200 | 113.20 | 114.70 | 113.20 | 114.55 | 00:00:00 | | 2016-05-24 | 530,300 | 114.00 | 116.55 | 113.75 | 116.10 | 00:00:00 | | 2016-05-25 | 477,600 | 116.75 | 117.45 | 116.05 | 116.90 | 00:00:00 | | 2016-06-02 | 345,800 | 118.05 | 118.40 | 117.10 | 118.15 | 00:00:00 | | 2016-06-03 | 365,500 | 118.40 | 119.15 | 116.55 | 117.65 | 00:00:00 | | 2016-06-09 | 370,000 | 117.95 | 119.15 | 117.45 | 118.40 | 00:00:00 | | 2016-06-10 | 562,900 | 118.05 | 118.30 | 115.80 | 116.10 | 00:00:00 | | 2016-06-14 | 634,000 | 112.10 | 112.65 | 110.75 | 110.75 | 00:00:00 | | 2016-06-15 | 467,200 | 111.35 | 112.15 | 110.90 | 110.90 | 00:00:00 | | 2016-06-16 | 480,500 | 110.00 | 110.85 | 109.25 | 110.20 | 00:00:00 | | 2016-06-17 | 699,000 | 111.05 | 111.65 | 109.70 | 110.35 | 00:00:00 | | 2016-06-23 | 482,500 | 117.90 | 120.10 | 116.95 | 118.30 | 00:00:00 | | 2016-06-24 | 2,005,900 | 109.00 | 116.75 | 106.50 | 115.00 | 00:00:00 | | 2016-07-11 | 449,600 | 119.50 | 121.15 | 119.25 | 120.90 | 00:00:00 | | 2016-07-12 | 419,400 | 121.05 | 122.10 | 120.80 | 121.10 | 00:00:00 | | 2016-07-13 | 301,300 | 121.15 | 121.85 | 120.75 | 121.35 | 00:00:00 | | 2016-07-14 | 318,100 | 122.00 | 122.10 | 120.90 | 121.20 | 00:00:00 | | 2016-07-15 | 347,500 | 120.75 | 121.75 | 120.10 | 121.75 | 00:00:00 | | 2016-07-21 | 379,700 | 122.10 | 122.45 | 121.30 | 122.00 | 00:00:00 | | 2016-07-22 | 233,200 | 121.90 | 122.65 | 121.05 | 122.15 | 00:00:00 | | 2016-07-28 | 477,800 | 122.35 | 122.50 | 121.40 | 121.60 | 00:00:00 | | 2016-07-29 | 1,315,400 | 114.00 | 116.05 | 112.40 | 114.55 | 00:00:00 | | 2016-08-04 | 545,900 | 112.85 | 113.05 | 110.75 | 113.05 | 00:00:00 | | 2016-08-08 | 276,600 | 114.35 | 114.40 | 113.65 | 114.00 | 00:00:00 | | 2016-08-11 | 219,700 | 115.45 | 116.30 | 115.15 | 115.40 | 00:00:00 | | 2016-08-12 | 271,200 | 115.55 | 115.55 | 114.55 | 115.25 | 00:00:00 | | 2016-08-22 | 320,500 | 112.35 | 113.25 | 111.55 | 112.15 | 00:00:00 | | 2016-08-23 | 262,800 | 112.70 | 113.20 | 112.25 | 112.40 | 00:00:00 | | 2016-08-24 | 268,900 | 112.00 | 113.35 | 111.30 | 112.50 | 00:00:00 | | 2016-08-25 | 365,400 | 112.05 | 112.65 | 110.65 | 112.55 | 00:00:00 | | 2016-08-26 | 243,500 | 112.45 | 113.40 | 111.70 | 112.95 | 00:00:00 | | 2016-08-30 | 381,000 | 113.90 | 115.05 | 113.85 | 114.75 | 00:00:00 | | 2016-08-31 | 447,600 | 114.30 | 114.75 | 113.85 | 113.85 | 00:00:00 | | 2016-09-06 | 426,700 | 116.90 | 117.65 | 116.65 | 117.00 | 00:00:00 | | 2016-09-07 | 301,700 | 117.25 | 117.25 | 116.05 | 116.75 | 00:00:00 | | 2016-10-11 | 379,800 | 112.70 | 113.10 | 111.80 | 111.80 | 00:00:00 | | 2016-10-12 | 391,600 | 111.90 | 112.05 | 110.55 | 110.55 | 00:00:00 | | 2016-10-13 | 536,300 | 110.20 | 110.45 | 109.20 | 110.35 | 00:00:00 | | 2016-10-14 | 396,700 | 111.00 | 112.00 | 110.45 | 111.20 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
