|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 463,600 | 20.90 | 20.95 | 20.65 | 20.95 | 00:00:00 | | 2003-12-04 | 605,400 | 20.82 | 21.25 | 20.81 | 21.20 | 00:00:00 | | 2003-12-05 | 296,900 | 20.99 | 21.18 | 20.88 | 21.08 | 00:00:00 | | 2003-12-08 | 356,000 | 21.08 | 21.22 | 20.61 | 20.67 | 00:00:00 | | 2003-12-09 | 381,900 | 20.67 | 20.97 | 20.65 | 20.89 | 00:00:00 | | 2003-12-10 | 318,300 | 20.65 | 20.86 | 20.51 | 20.66 | 00:00:00 | | 2003-12-11 | 535,800 | 20.71 | 20.84 | 20.58 | 20.63 | 00:00:00 | | 2003-12-12 | 263,100 | 20.70 | 20.80 | 20.52 | 20.62 | 00:00:00 | | 2003-12-15 | 347,800 | 20.75 | 20.75 | 20.50 | 20.55 | 00:00:00 | | 2003-12-16 | 459,300 | 20.60 | 20.65 | 20.36 | 20.36 | 00:00:00 | | 2003-12-17 | 670,200 | 20.62 | 20.70 | 20.42 | 20.55 | 00:00:00 | | 2003-12-18 | 864,700 | 20.65 | 21.05 | 20.63 | 20.93 | 00:00:00 | | 2003-12-19 | 650,100 | 21.00 | 21.05 | 20.36 | 20.50 | 00:00:00 | | 2003-12-22 | 228,400 | 20.75 | 20.90 | 20.55 | 20.62 | 00:00:00 | | 2003-12-23 | 527,100 | 20.65 | 20.65 | 20.25 | 20.36 | 00:00:00 | | 2003-12-24 | 103,100 | 20.31 | 20.50 | 20.31 | 20.33 | 00:00:00 | | 2003-12-25 | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 00:00:00 | | 2003-12-26 | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 00:00:00 | | 2003-12-29 | 174,500 | 20.25 | 20.64 | 20.25 | 20.50 | 00:00:00 | | 2003-12-30 | 191,100 | 20.62 | 20.62 | 20.39 | 20.57 | 00:00:00 | | 2003-12-31 | 69,700 | 20.43 | 20.67 | 20.43 | 20.50 | 00:00:00 | | 2004-01-01 | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 00:00:00 | | 2004-01-02 | 90,500 | 20.72 | 20.90 | 20.50 | 20.65 | 00:00:00 | | 2004-01-05 | 389,300 | 20.77 | 21.07 | 20.75 | 21.02 | 00:00:00 | | 2004-01-06 | 419,700 | 21.20 | 21.22 | 20.57 | 20.57 | 00:00:00 | | 2004-01-07 | 412,300 | 20.58 | 20.90 | 20.53 | 20.74 | 00:00:00 | | 2004-01-08 | 719,000 | 20.57 | 20.70 | 20.17 | 20.19 | 00:00:00 | | 2004-01-09 | 515,500 | 20.45 | 20.50 | 20.08 | 20.12 | 00:00:00 | | 2004-01-12 | 627,600 | 20.25 | 20.45 | 19.60 | 20.40 | 00:00:00 | | 2004-01-13 | 765,700 | 20.48 | 20.91 | 20.20 | 20.85 | 00:00:00 | | 2004-01-14 | 814,000 | 20.74 | 20.96 | 20.60 | 20.96 | 00:00:00 | | 2004-01-15 | 560,900 | 20.94 | 21.23 | 20.70 | 21.16 | 00:00:00 | | 2004-01-16 | 276,700 | 21.25 | 21.25 | 21.08 | 21.10 | 00:00:00 | | 2004-01-19 | 563,800 | 21.23 | 21.70 | 21.17 | 21.43 | 00:00:00 | | 2004-01-20 | 265,800 | 21.49 | 21.49 | 21.05 | 21.11 | 00:00:00 | | 2004-01-21 | 424,100 | 21.25 | 21.38 | 21.08 | 21.13 | 00:00:00 | | 2004-01-22 | 553,700 | 21.36 | 21.38 | 20.83 | 21.05 | 00:00:00 | | 2004-01-23 | 941,200 | 21.05 | 21.85 | 20.83 | 21.42 | 00:00:00 | | 2004-01-26 | 420,200 | 21.83 | 21.83 | 21.16 | 21.43 | 00:00:00 | | 2004-01-27 | 3,058,100 | 22.00 | 23.23 | 21.81 | 23.00 | 00:00:00 | | 2004-01-28 | 1,040,300 | 22.95 | 22.97 | 22.03 | 22.34 | 00:00:00 | | 2004-01-29 | 575,100 | 22.42 | 22.74 | 22.11 | 22.64 | 00:00:00 | | 2004-01-30 | 662,600 | 22.65 | 22.83 | 22.16 | 22.25 | 00:00:00 | | 2004-02-02 | 761,500 | 22.51 | 23.20 | 22.40 | 22.98 | 00:00:00 | | 2004-02-03 | 868,500 | 22.92 | 23.05 | 22.42 | 22.86 | 00:00:00 | | 2004-02-04 | 820,500 | 22.91 | 23.15 | 22.60 | 23.12 | 00:00:00 | | 2004-02-05 | 605,000 | 23.00 | 23.15 | 22.91 | 23.10 | 00:00:00 | | 2004-02-06 | 503,000 | 23.15 | 23.17 | 23.00 | 23.15 | 00:00:00 | | 2004-02-09 | 774,000 | 23.05 | 23.77 | 23.05 | 23.74 | 00:00:00 | | 2004-02-10 | 382,200 | 23.60 | 23.74 | 23.50 | 23.73 | 00:00:00 | | 2004-02-11 | 287,400 | 23.74 | 23.77 | 23.43 | 23.59 | 00:00:00 | | 2004-02-12 | 272,300 | 23.50 | 23.65 | 23.36 | 23.55 | 00:00:00 | | 2004-02-13 | 592,900 | 23.50 | 23.60 | 23.33 | 23.47 | 00:00:00 | | 2004-02-16 | 270,800 | 23.49 | 23.53 | 23.40 | 23.49 | 00:00:00 | | 2004-02-17 | 351,100 | 23.48 | 23.49 | 23.25 | 23.31 | 00:00:00 | | 2004-02-18 | 680,000 | 23.25 | 23.42 | 23.17 | 23.40 | 00:00:00 | | 2004-02-19 | 895,600 | 23.27 | 23.55 | 22.88 | 23.11 | 00:00:00 | | 2004-02-20 | 513,800 | 23.00 | 23.00 | 22.61 | 22.77 | 00:00:00 | | 2004-02-23 | 535,900 | 22.78 | 23.15 | 22.78 | 23.00 | 00:00:00 | | 2004-02-24 | 504,700 | 23.09 | 23.33 | 23.00 | 23.18 | 00:00:00 | | 2004-02-25 | 542,900 | 23.39 | 23.39 | 23.00 | 23.12 | 00:00:00 | | 2004-02-26 | 510,000 | 23.25 | 23.25 | 22.84 | 23.06 | 00:00:00 | | 2004-02-27 | 469,500 | 23.03 | 23.22 | 23.02 | 23.08 | 00:00:00 | | 2004-03-01 | 410,300 | 23.08 | 23.35 | 23.08 | 23.30 | 00:00:00 | | 2004-03-02 | 359,000 | 23.10 | 23.37 | 23.10 | 23.30 | 00:00:00 | | 2004-03-03 | 1,240,800 | 23.44 | 23.73 | 23.21 | 23.72 | 00:00:00 | | 2004-03-04 | 426,800 | 24.00 | 24.02 | 23.50 | 23.62 | 00:00:00 | | 2004-03-05 | 778,300 | 23.75 | 24.15 | 23.60 | 23.84 | 00:00:00 | | 2004-03-08 | 295,800 | 23.68 | 23.94 | 23.68 | 23.77 | 00:00:00 | | 2004-03-09 | 352,600 | 23.84 | 23.90 | 23.56 | 23.74 | 00:00:00 | | 2004-03-10 | 252,300 | 23.58 | 23.84 | 23.55 | 23.67 | 00:00:00 | | 2004-03-11 | 485,500 | 23.56 | 23.70 | 23.12 | 23.50 | 00:00:00 | | 2004-03-12 | 405,100 | 23.01 | 23.49 | 22.63 | 23.49 | 00:00:00 | | 2004-03-15 | 485,400 | 23.40 | 23.44 | 22.74 | 22.85 | 00:00:00 | | 2004-03-16 | 571,000 | 22.85 | 23.00 | 22.58 | 22.81 | 00:00:00 | | 2004-03-17 | 311,500 | 23.25 | 23.27 | 22.60 | 22.86 | 00:00:00 | | 2004-03-18 | 225,600 | 22.99 | 23.12 | 22.72 | 22.72 | 00:00:00 | | 2004-03-19 | 404,300 | 22.99 | 23.14 | 22.76 | 22.85 | 00:00:00 | | 2004-03-22 | 826,600 | 23.00 | 23.20 | 22.93 | 23.02 | 00:00:00 | | 2004-03-23 | 778,100 | 23.10 | 23.15 | 22.94 | 23.00 | 00:00:00 | | 2004-03-24 | 672,300 | 23.00 | 23.10 | 22.95 | 23.06 | 00:00:00 | | 2004-03-25 | 810,500 | 23.06 | 23.50 | 23.06 | 23.50 | 00:00:00 | | 2004-03-26 | 709,700 | 23.50 | 23.92 | 23.26 | 23.45 | 00:00:00 | | 2004-03-29 | 406,500 | 23.50 | 23.89 | 23.38 | 23.86 | 00:00:00 | | 2004-03-30 | 1,227,500 | 23.80 | 24.10 | 23.60 | 24.00 | 00:00:00 | | 2004-03-31 | 1,426,500 | 24.35 | 24.90 | 23.85 | 24.75 | 00:00:00 | | 2004-04-01 | 1,039,000 | 24.80 | 24.80 | 24.33 | 24.50 | 00:00:00 | | 2004-04-02 | 644,500 | 24.62 | 24.75 | 24.19 | 24.50 | 00:00:00 | | 2004-04-05 | 736,700 | 24.62 | 24.68 | 24.17 | 24.51 | 00:00:00 | | 2004-04-06 | 875,400 | 24.38 | 24.50 | 23.63 | 23.98 | 00:00:00 | | 2004-04-07 | 825,000 | 24.20 | 24.83 | 24.00 | 24.83 | 00:00:00 | | 2004-04-08 | 727,100 | 24.69 | 24.95 | 24.69 | 24.83 | 00:00:00 | | 2004-04-09 | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 00:00:00 | | 2004-04-12 | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 00:00:00 | | 2004-04-13 | 649,600 | 24.83 | 25.10 | 24.64 | 24.64 | 00:00:00 | | 2004-04-14 | 557,200 | 24.50 | 24.70 | 24.25 | 24.45 | 00:00:00 | | 2004-04-15 | 587,700 | 24.74 | 24.86 | 24.42 | 24.57 | 00:00:00 | | 2004-04-16 | 753,600 | 24.84 | 24.90 | 24.51 | 24.64 | 00:00:00 | | 2004-04-19 | 490,600 | 24.88 | 25.25 | 24.66 | 25.23 | 00:00:00 | | 2004-04-20 | 955,000 | 25.27 | 25.73 | 25.00 | 25.25 | 00:00:00 | | 2004-04-21 | 4,161,400 | 24.98 | 25.35 | 24.85 | 25.25 | 00:00:00 | | 2004-04-22 | 410,800 | 25.33 | 25.40 | 24.76 | 24.95 | 00:00:00 | | 2004-04-23 | 604,100 | 24.84 | 25.40 | 24.84 | 25.20 | 00:00:00 | | 2004-04-26 | 690,000 | 24.90 | 25.17 | 24.83 | 24.90 | 00:00:00 | | 2004-04-27 | 1,338,300 | 25.25 | 25.38 | 24.70 | 24.75 | 00:00:00 | | 2004-04-28 | 704,200 | 24.75 | 24.85 | 24.36 | 24.43 | 00:00:00 | | 2004-04-29 | 1,808,300 | 24.35 | 24.74 | 24.20 | 24.40 | 00:00:00 | | 2004-04-30 | 351,900 | 24.22 | 24.60 | 24.22 | 24.41 | 00:00:00 | | 2004-05-03 | 288,100 | 24.64 | 24.67 | 24.43 | 24.50 | 00:00:00 | | 2004-05-04 | 371,000 | 24.61 | 24.80 | 24.41 | 24.66 | 00:00:00 | | 2004-05-05 | 525,400 | 24.67 | 24.84 | 24.53 | 24.69 | 00:00:00 | | 2004-05-06 | 1,154,100 | 24.57 | 25.15 | 24.52 | 25.10 | 00:00:00 | | 2004-05-07 | 745,500 | 25.52 | 25.58 | 24.98 | 25.20 | 00:00:00 | | 2004-05-10 | 904,100 | 25.00 | 25.00 | 24.58 | 24.60 | 00:00:00 | | 2004-05-11 | 757,200 | 24.51 | 25.23 | 24.51 | 25.10 | 00:00:00 | | 2004-05-12 | 896,300 | 25.20 | 25.25 | 24.80 | 25.05 | 00:00:00 | | 2004-05-13 | 770,200 | 24.95 | 25.23 | 24.83 | 25.02 | 00:00:00 | | 2004-05-14 | 1,358,100 | 25.15 | 25.30 | 24.85 | 24.86 | 00:00:00 | | 2004-05-17 | 1,140,400 | 24.75 | 25.35 | 24.61 | 25.25 | 00:00:00 | | 2004-05-18 | 512,000 | 25.00 | 25.10 | 24.54 | 25.10 | 00:00:00 | | 2004-05-19 | 1,534,000 | 25.10 | 26.20 | 25.10 | 26.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
