|
 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 | | 2016-10-14 | 396,700 | 111.00 | 112.00 | 110.45 | 111.20 | 00:00:00 | | 2016-10-18 | 421,000 | 110.65 | 111.80 | 110.35 | 111.65 | 00:00:00 | | 2016-10-19 | 390,900 | 111.85 | 111.85 | 110.70 | 111.25 | 00:00:00 | | 2016-11-08 | 425,700 | 102.65 | 102.90 | 101.65 | 101.90 | 00:00:00 | | 2016-11-09 | 901,700 | 100.40 | 104.20 | 100.05 | 103.70 | 00:00:00 | | 2016-11-10 | 1,225,100 | 103.90 | 104.00 | 99.08 | 100.25 | 00:00:00 | | 2016-11-11 | 519,400 | 100.10 | 101.20 | 99.71 | 100.50 | 00:00:00 | | 2016-12-06 | 596,400 | 99.73 | 100.15 | 99.18 | 100.15 | 00:00:00 | | 2016-12-07 | 715,500 | 100.65 | 100.70 | 99.67 | 100.35 | 00:00:00 | | 2016-12-13 | 617,100 | 103.25 | 104.75 | 102.95 | 104.60 | 00:00:00 | | 2016-12-14 | 507,000 | 104.05 | 104.25 | 102.95 | 103.50 | 00:00:00 | | 2016-12-15 | 858,600 | 103.90 | 103.90 | 102.80 | 103.55 | 00:00:00 | | 2016-12-16 | 1,692,000 | 103.30 | 105.55 | 103.30 | 105.25 | 00:00:00 | | 2016-12-19 | 564,400 | 105.25 | 105.75 | 104.35 | 105.05 | 00:00:00 | | 2017-01-03 | 437,300 | 107.60 | 107.80 | 106.30 | 106.30 | 00:00:00 | | 2017-01-04 | 584,500 | 106.75 | 106.80 | 104.95 | 105.40 | 00:00:00 | | 2017-01-09 | 464,900 | 106.20 | 106.20 | 103.95 | 105.25 | 00:00:00 | | 2017-01-10 | 354,100 | 105.50 | 106.05 | 104.50 | 105.05 | 00:00:00 | | 2017-01-11 | 437,600 | 105.05 | 105.45 | 103.60 | 104.50 | 00:00:00 | | 2017-01-12 | 901,800 | 102.95 | 103.05 | 101.45 | 101.80 | 00:00:00 | | 2017-01-13 | 487,900 | 102.50 | 102.55 | 101.60 | 102.10 | 00:00:00 | | 2017-01-16 | 3,410,100 | 118.00 | 121.15 | 113.50 | 114.20 | 00:00:00 | | 2017-01-19 | 1,143,700 | 113.55 | 113.60 | 109.75 | 109.90 | 00:00:00 | | 2017-01-20 | 821,300 | 110.10 | 111.30 | 109.05 | 110.25 | 00:00:00 | | 2017-01-24 | 792,200 | 107.95 | 107.95 | 105.90 | 105.95 | 00:00:00 | | 2017-01-25 | 989,600 | 106.40 | 107.75 | 104.95 | 107.70 | 00:00:00 | | 2017-01-31 | 1,024,000 | 110.00 | 110.25 | 108.40 | 108.40 | 00:00:00 | | 2017-02-01 | 878,400 | 108.80 | 109.25 | 106.30 | 106.40 | 00:00:00 | | 2017-02-02 | 708,800 | 106.45 | 108.40 | 105.85 | 108.05 | 00:00:00 | | 2017-02-03 | 417,600 | 108.80 | 109.45 | 108.35 | 108.55 | 00:00:00 | | 2017-02-06 | 500,200 | 108.50 | 108.50 | 106.40 | 107.15 | 00:00:00 | | 2017-02-13 | 455,100 | 108.55 | 109.80 | 108.40 | 109.45 | 00:00:00 | | 2017-02-14 | 441,000 | 109.90 | 110.40 | 109.25 | 110.25 | 00:00:00 | | 2017-02-15 | 526,600 | 110.50 | 111.05 | 110.00 | 110.00 | 00:00:00 | | 2017-02-20 | 498,600 | 109.60 | 109.60 | 107.20 | 107.85 | 00:00:00 | | 2017-02-27 | 362,800 | 109.45 | 109.60 | 107.90 | 108.25 | 00:00:00 | | 2017-03-27 | 396,900 | 112.80 | 113.50 | 112.25 | 113.40 | 00:00:00 | | 2017-04-20 | 522,400 | 113.50 | 115.05 | 113.15 | 114.50 | 00:00:00 | | 2017-04-21 | 932,100 | 113.50 | 114.30 | 112.65 | 112.75 | 00:00:00 | | 2017-04-24 | 1,290,200 | 116.50 | 117.95 | 115.45 | 117.75 | 00:00:00 | | 2017-05-15 | 367,100 | 120.75 | 120.75 | 119.20 | 120.45 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
