|
 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 | | 2004-05-19 | 1,534,000 | 25.10 | 26.20 | 25.10 | 26.08 | 00:00:00 | | 2004-05-20 | 437,100 | 26.08 | 26.10 | 24.82 | 25.52 | 00:00:00 | | 2004-05-21 | 412,200 | 26.15 | 26.15 | 25.20 | 25.88 | 00:00:00 | | 2004-05-24 | 836,900 | 25.88 | 26.85 | 25.62 | 25.83 | 00:00:00 | | 2004-05-25 | 1,003,200 | 25.70 | 25.80 | 25.08 | 25.50 | 00:00:00 | | 2004-05-26 | 356,000 | 25.67 | 25.98 | 25.30 | 25.67 | 00:00:00 | | 2004-05-27 | 2,832,300 | 25.67 | 26.80 | 25.40 | 26.23 | 00:00:00 | | 2004-05-28 | 502,900 | 26.20 | 26.23 | 25.40 | 25.40 | 00:00:00 | | 2004-05-31 | 156,400 | 25.67 | 26.33 | 25.60 | 26.27 | 00:00:00 | | 2004-06-01 | 834,500 | 26.30 | 26.30 | 25.67 | 26.23 | 00:00:00 | | 2004-06-02 | 567,000 | 25.88 | 26.52 | 25.88 | 26.05 | 00:00:00 | | 2004-06-03 | 756,100 | 26.12 | 26.80 | 25.90 | 26.67 | 00:00:00 | | 2004-06-04 | 726,500 | 26.65 | 26.90 | 26.62 | 26.83 | 00:00:00 | | 2004-06-07 | 418,800 | 26.83 | 26.98 | 26.45 | 26.52 | 00:00:00 | | 2004-06-08 | 751,900 | 26.67 | 26.67 | 26.10 | 26.12 | 00:00:00 | | 2004-06-09 | 409,800 | 26.25 | 26.62 | 26.05 | 26.27 | 00:00:00 | | 2004-06-10 | 230,300 | 26.12 | 26.50 | 26.05 | 26.38 | 00:00:00 | | 2004-06-11 | 399,100 | 26.45 | 26.50 | 25.85 | 26.20 | 00:00:00 | | 2004-06-14 | 458,400 | 26.23 | 26.27 | 25.75 | 25.88 | 00:00:00 | | 2004-06-15 | 333,500 | 26.12 | 26.40 | 25.90 | 26.20 | 00:00:00 | | 2004-06-16 | 294,900 | 26.35 | 26.55 | 26.23 | 26.55 | 00:00:00 | | 2004-06-17 | 318,500 | 26.55 | 26.92 | 26.45 | 26.92 | 00:00:00 | | 2004-06-18 | 450,500 | 26.92 | 27.00 | 26.40 | 26.48 | 00:00:00 | | 2004-06-21 | 251,700 | 26.42 | 26.95 | 26.42 | 26.75 | 00:00:00 | | 2004-06-22 | 311,000 | 26.55 | 26.85 | 26.48 | 26.73 | 00:00:00 | | 2004-06-23 | 4,285,500 | 26.85 | 26.92 | 26.33 | 26.85 | 00:00:00 | | 2004-06-24 | 366,300 | 26.88 | 26.92 | 26.45 | 26.65 | 00:00:00 | | 2004-06-25 | 306,900 | 26.58 | 26.83 | 26.23 | 26.42 | 00:00:00 | | 2004-06-28 | 418,500 | 26.30 | 26.48 | 26.15 | 26.33 | 00:00:00 | | 2004-06-29 | 321,900 | 26.45 | 26.65 | 26.40 | 26.62 | 00:00:00 | | 2004-06-30 | 584,000 | 26.67 | 27.05 | 26.42 | 26.83 | 00:00:00 | | 2004-07-01 | 361,500 | 27.02 | 27.20 | 26.83 | 27.02 | 00:00:00 | | 2004-07-02 | 387,700 | 27.05 | 27.25 | 27.00 | 27.08 | 00:00:00 | | 2004-07-05 | 322,000 | 27.15 | 27.17 | 26.60 | 26.60 | 00:00:00 | | 2004-07-06 | 390,100 | 26.65 | 26.98 | 26.62 | 26.75 | 00:00:00 | | 2004-07-07 | 404,400 | 26.92 | 26.92 | 26.10 | 26.40 | 00:00:00 | | 2004-07-08 | 432,000 | 26.45 | 27.00 | 26.40 | 26.88 | 00:00:00 | | 2004-07-09 | 436,900 | 26.83 | 27.00 | 26.30 | 26.55 | 00:00:00 | | 2004-07-12 | 343,000 | 26.70 | 26.80 | 26.38 | 26.50 | 00:00:00 | | 2004-07-13 | 339,600 | 26.77 | 26.80 | 26.27 | 26.40 | 00:00:00 | | 2004-07-14 | 263,700 | 26.30 | 26.75 | 26.27 | 26.62 | 00:00:00 | | 2004-07-15 | 248,500 | 26.50 | 26.75 | 26.12 | 26.25 | 00:00:00 | | 2004-07-16 | 466,700 | 26.38 | 27.08 | 26.33 | 26.67 | 00:00:00 | | 2004-07-19 | 307,400 | 26.70 | 26.70 | 26.12 | 26.12 | 00:00:00 | | 2004-07-20 | 781,100 | 26.12 | 26.25 | 24.55 | 25.60 | 00:00:00 | | 2004-07-21 | 841,600 | 25.83 | 26.45 | 25.67 | 26.00 | 00:00:00 | | 2004-07-22 | 442,000 | 25.92 | 26.12 | 25.48 | 25.58 | 00:00:00 | | 2004-07-23 | 426,700 | 25.80 | 25.92 | 25.38 | 25.67 | 00:00:00 | | 2004-07-26 | 377,900 | 25.48 | 25.65 | 25.05 | 25.27 | 00:00:00 | | 2004-07-27 | 563,500 | 25.20 | 26.45 | 25.20 | 25.70 | 00:00:00 | | 2004-07-28 | 448,300 | 25.98 | 26.02 | 25.38 | 25.77 | 00:00:00 | | 2004-07-29 | 330,500 | 25.77 | 25.95 | 25.55 | 25.75 | 00:00:00 | | 2004-07-30 | 278,400 | 25.85 | 25.85 | 25.50 | 25.52 | 00:00:00 | | 2004-08-02 | 381,500 | 25.40 | 26.05 | 25.38 | 25.62 | 00:00:00 | | 2004-08-03 | 414,500 | 25.52 | 25.95 | 25.30 | 25.77 | 00:00:00 | | 2004-08-04 | 783,500 | 25.75 | 25.80 | 25.40 | 25.60 | 00:00:00 | | 2004-08-05 | 426,000 | 25.75 | 25.83 | 25.17 | 25.27 | 00:00:00 | | 2004-08-06 | 610,000 | 25.15 | 25.52 | 25.00 | 25.10 | 00:00:00 | | 2004-08-09 | 372,100 | 25.10 | 25.12 | 24.75 | 24.89 | 00:00:00 | | 2004-08-10 | 318,500 | 24.90 | 24.94 | 24.71 | 24.93 | 00:00:00 | | 2004-08-11 | 360,900 | 25.08 | 25.45 | 24.88 | 25.45 | 00:00:00 | | 2004-08-12 | 616,700 | 25.27 | 25.38 | 24.65 | 24.77 | 00:00:00 | | 2004-08-13 | 464,100 | 25.15 | 25.15 | 24.60 | 24.98 | 00:00:00 | | 2004-08-16 | 571,700 | 25.05 | 25.20 | 24.30 | 24.75 | 00:00:00 | | 2004-08-17 | 446,600 | 24.57 | 25.08 | 24.57 | 25.00 | 00:00:00 | | 2004-08-18 | 494,500 | 24.85 | 25.45 | 24.83 | 25.45 | 00:00:00 | | 2004-08-19 | 662,500 | 25.48 | 25.88 | 25.48 | 25.75 | 00:00:00 | | 2004-08-20 | 1,414,800 | 24.60 | 25.35 | 24.60 | 24.76 | 00:00:00 | | 2004-08-23 | 344,300 | 24.83 | 25.33 | 24.83 | 25.30 | 00:00:00 | | 2004-08-24 | 344,900 | 25.35 | 25.35 | 24.85 | 25.17 | 00:00:00 | | 2004-08-25 | 272,800 | 25.00 | 25.23 | 24.91 | 25.05 | 00:00:00 | | 2004-08-26 | 278,400 | 25.30 | 25.30 | 24.80 | 25.12 | 00:00:00 | | 2004-08-27 | 273,300 | 25.15 | 25.50 | 24.82 | 25.42 | 00:00:00 | | 2004-08-30 | 177,100 | 25.25 | 25.38 | 25.05 | 25.25 | 00:00:00 | | 2004-08-31 | 436,100 | 25.15 | 25.45 | 25.08 | 25.20 | 00:00:00 | | 2004-09-01 | 449,100 | 25.38 | 25.40 | 24.83 | 24.90 | 00:00:00 | | 2004-09-02 | 507,900 | 25.10 | 25.10 | 24.90 | 24.99 | 00:00:00 | | 2004-09-03 | 349,600 | 25.10 | 25.10 | 24.81 | 24.86 | 00:00:00 | | 2004-09-06 | 301,100 | 24.95 | 25.10 | 24.83 | 25.00 | 00:00:00 | | 2004-09-07 | 298,500 | 24.98 | 25.05 | 24.83 | 25.00 | 00:00:00 | | 2004-09-08 | 760,400 | 25.00 | 25.67 | 24.92 | 25.48 | 00:00:00 | | 2004-09-09 | 459,600 | 25.75 | 25.75 | 25.12 | 25.12 | 00:00:00 | | 2004-09-10 | 283,400 | 25.35 | 25.50 | 25.25 | 25.38 | 00:00:00 | | 2004-09-13 | 371,400 | 25.25 | 25.52 | 25.20 | 25.20 | 00:00:00 | | 2004-09-14 | 581,500 | 25.23 | 25.48 | 25.12 | 25.40 | 00:00:00 | | 2004-09-15 | 254,600 | 25.58 | 25.58 | 25.23 | 25.25 | 00:00:00 | | 2004-09-16 | 227,700 | 25.12 | 25.40 | 24.98 | 25.20 | 00:00:00 | | 2004-09-17 | 1,077,800 | 25.20 | 25.35 | 24.75 | 24.81 | 00:00:00 | | 2004-09-20 | 672,400 | 24.86 | 24.95 | 24.81 | 24.86 | 00:00:00 | | 2004-09-21 | 653,900 | 24.72 | 24.77 | 24.53 | 24.75 | 00:00:00 | | 2004-09-22 | 280,800 | 24.75 | 24.75 | 24.61 | 24.75 | 00:00:00 | | 2004-09-23 | 556,700 | 24.67 | 24.76 | 24.30 | 24.30 | 00:00:00 | | 2004-09-24 | 709,800 | 24.38 | 25.17 | 24.38 | 25.12 | 00:00:00 | | 2004-09-27 | 551,800 | 25.00 | 25.10 | 24.89 | 25.08 | 00:00:00 | | 2004-09-28 | 368,100 | 25.08 | 25.25 | 24.99 | 25.10 | 00:00:00 | | 2004-09-29 | 654,300 | 25.05 | 25.65 | 25.05 | 25.50 | 00:00:00 | | 2004-09-30 | 1,174,000 | 25.70 | 26.40 | 25.65 | 25.88 | 00:00:00 | | 2004-10-01 | 488,000 | 25.55 | 26.05 | 25.40 | 25.48 | 00:00:00 | | 2004-10-04 | 491,400 | 25.67 | 25.88 | 25.48 | 25.83 | 00:00:00 | | 2004-10-05 | 491,300 | 25.92 | 26.20 | 25.83 | 26.15 | 00:00:00 | | 2004-10-06 | 430,600 | 26.17 | 26.23 | 25.67 | 25.92 | 00:00:00 | | 2004-10-07 | 412,600 | 26.05 | 26.05 | 25.67 | 25.85 | 00:00:00 | | 2004-10-08 | 250,200 | 25.67 | 26.00 | 25.67 | 25.90 | 00:00:00 | | 2004-10-11 | 426,500 | 25.80 | 26.00 | 25.73 | 25.92 | 00:00:00 | | 2004-10-12 | 353,000 | 25.95 | 26.48 | 25.77 | 26.17 | 00:00:00 | | 2004-10-13 | 675,800 | 25.80 | 26.25 | 25.65 | 26.00 | 00:00:00 | | 2004-10-14 | 328,300 | 25.98 | 26.10 | 25.67 | 26.10 | 00:00:00 | | 2004-10-15 | 488,600 | 26.08 | 26.17 | 25.50 | 26.17 | 00:00:00 | | 2004-10-18 | 384,000 | 26.20 | 26.40 | 25.92 | 26.23 | 00:00:00 | | 2004-10-19 | 735,300 | 26.35 | 26.85 | 26.17 | 26.80 | 00:00:00 | | 2004-10-20 | 416,900 | 26.52 | 26.58 | 26.25 | 26.48 | 00:00:00 | | 2004-10-21 | 384,700 | 26.67 | 26.73 | 26.35 | 26.55 | 00:00:00 | | 2004-10-22 | 385,300 | 26.67 | 26.92 | 26.40 | 26.85 | 00:00:00 | | 2004-10-25 | 446,600 | 26.65 | 26.75 | 25.77 | 25.88 | 00:00:00 | | 2004-10-26 | 493,300 | 25.95 | 26.85 | 25.95 | 26.77 | 00:00:00 | | 2004-10-27 | 364,500 | 26.85 | 26.85 | 26.20 | 26.33 | 00:00:00 | | 2004-10-28 | 349,100 | 26.45 | 26.70 | 26.45 | 26.62 | 00:00:00 | | 2004-10-29 | 395,400 | 26.62 | 26.75 | 26.38 | 26.60 | 00:00:00 | | 2004-11-01 | 288,400 | 26.52 | 26.88 | 26.52 | 26.77 | 00:00:00 | | 2004-11-02 | 414,200 | 26.85 | 26.85 | 26.45 | 26.48 | 00:00:00 | | 2004-11-03 | 620,500 | 26.75 | 26.88 | 26.52 | 26.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
