|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 620,500 | 26.75 | 26.88 | 26.52 | 26.77 | 00:00:00 | | 2004-11-04 | 295,300 | 26.70 | 26.85 | 26.25 | 26.85 | 00:00:00 | | 2004-11-05 | 528,600 | 26.62 | 26.85 | 26.35 | 26.48 | 00:00:00 | | 2004-11-08 | 226,500 | 26.30 | 26.88 | 26.30 | 26.67 | 00:00:00 | | 2004-11-09 | 512,100 | 26.55 | 26.70 | 25.85 | 26.00 | 00:00:00 | | 2004-11-10 | 204,900 | 26.12 | 26.42 | 26.12 | 26.40 | 00:00:00 | | 2004-11-11 | 303,900 | 26.52 | 26.52 | 25.88 | 26.05 | 00:00:00 | | 2004-11-12 | 256,500 | 26.02 | 26.27 | 26.02 | 26.23 | 00:00:00 | | 2004-11-15 | 330,500 | 26.42 | 26.42 | 25.95 | 26.02 | 00:00:00 | | 2004-11-16 | 841,300 | 26.10 | 26.10 | 25.42 | 25.42 | 00:00:00 | | 2004-11-17 | 1,055,600 | 25.42 | 25.58 | 24.92 | 25.45 | 00:00:00 | | 2004-11-18 | 530,500 | 25.48 | 25.52 | 25.08 | 25.38 | 00:00:00 | | 2004-11-19 | 634,400 | 25.27 | 25.52 | 25.17 | 25.45 | 00:00:00 | | 2004-11-22 | 465,300 | 25.40 | 25.40 | 24.82 | 24.86 | 00:00:00 | | 2004-11-23 | 826,600 | 24.90 | 25.10 | 24.90 | 25.00 | 00:00:00 | | 2004-11-24 | 406,700 | 25.12 | 25.35 | 24.95 | 25.35 | 00:00:00 | | 2004-11-25 | 572,200 | 25.38 | 25.73 | 25.38 | 25.55 | 00:00:00 | | 2004-11-26 | 214,800 | 25.52 | 25.58 | 25.15 | 25.33 | 00:00:00 | | 2004-11-29 | 423,600 | 25.38 | 25.83 | 25.35 | 25.70 | 00:00:00 | | 2004-11-30 | 652,100 | 25.60 | 25.88 | 25.48 | 25.70 | 00:00:00 | | 2004-12-01 | 600,800 | 25.80 | 25.80 | 25.35 | 25.48 | 00:00:00 | | 2004-12-02 | 400,900 | 25.67 | 25.73 | 25.27 | 25.38 | 00:00:00 | | 2004-12-03 | 676,500 | 25.55 | 25.58 | 25.08 | 25.08 | 00:00:00 | | 2004-12-06 | 637,800 | 25.05 | 25.33 | 24.98 | 25.02 | 00:00:00 | | 2004-12-07 | 658,300 | 25.25 | 25.30 | 24.90 | 25.02 | 00:00:00 | | 2004-12-08 | 690,500 | 25.12 | 25.42 | 25.00 | 25.25 | 00:00:00 | | 2004-12-09 | 377,900 | 25.35 | 25.55 | 25.20 | 25.33 | 00:00:00 | | 2004-12-10 | 537,300 | 25.42 | 25.67 | 25.33 | 25.52 | 00:00:00 | | 2004-12-13 | 2,084,500 | 25.95 | 26.88 | 25.48 | 26.62 | 00:00:00 | | 2004-12-14 | 758,300 | 26.90 | 26.90 | 26.27 | 26.35 | 00:00:00 | | 2004-12-15 | 473,700 | 26.75 | 26.75 | 26.30 | 26.48 | 00:00:00 | | 2004-12-16 | 574,400 | 26.65 | 26.85 | 26.52 | 26.73 | 00:00:00 | | 2004-12-17 | 862,700 | 26.58 | 26.67 | 26.27 | 26.55 | 00:00:00 | | 2004-12-20 | 510,300 | 26.60 | 26.67 | 26.50 | 26.65 | 00:00:00 | | 2004-12-21 | 577,100 | 26.73 | 27.08 | 26.60 | 27.05 | 00:00:00 | | 2004-12-22 | 766,800 | 27.20 | 27.20 | 26.67 | 26.75 | 00:00:00 | | 2004-12-23 | 346,100 | 26.65 | 26.75 | 26.60 | 26.65 | 00:00:00 | | 2004-12-24 | 113,800 | 26.73 | 26.80 | 26.65 | 26.80 | 00:00:00 | | 2004-12-27 | 393,700 | 26.80 | 27.35 | 26.70 | 27.25 | 00:00:00 | | 2004-12-28 | 298,900 | 27.38 | 27.58 | 27.25 | 27.58 | 00:00:00 | | 2004-12-29 | 688,500 | 27.75 | 27.92 | 27.70 | 27.75 | 00:00:00 | | 2004-12-30 | 417,300 | 27.85 | 28.05 | 27.77 | 27.98 | 00:00:00 | | 2004-12-31 | 9,750,000 | 28.27 | 28.88 | 28.27 | 28.83 | 00:00:00 | | 2005-01-03 | 1,946,500 | 29.73 | 29.75 | 28.20 | 28.58 | 00:00:00 | | 2005-01-04 | 1,310,000 | 28.45 | 28.45 | 27.88 | 27.95 | 00:00:00 | | 2005-01-05 | 1,590,600 | 27.70 | 27.90 | 27.12 | 27.35 | 00:00:00 | | 2005-01-06 | 1,018,100 | 27.35 | 27.48 | 27.08 | 27.17 | 00:00:00 | | 2005-01-07 | 1,342,100 | 27.05 | 27.30 | 26.92 | 27.02 | 00:00:00 | | 2005-01-10 | 622,900 | 27.25 | 27.25 | 26.75 | 26.83 | 00:00:00 | | 2005-01-11 | 567,200 | 27.15 | 27.15 | 26.80 | 27.08 | 00:00:00 | | 2005-01-12 | 611,900 | 27.08 | 27.27 | 26.92 | 26.98 | 00:00:00 | | 2005-01-13 | 1,278,000 | 27.10 | 27.10 | 26.15 | 26.27 | 00:00:00 | | 2005-01-14 | 916,600 | 26.27 | 26.77 | 26.27 | 26.42 | 00:00:00 | | 2005-01-17 | 363,100 | 26.58 | 26.73 | 26.50 | 26.65 | 00:00:00 | | 2005-01-18 | 460,200 | 26.52 | 27.12 | 26.52 | 27.02 | 00:00:00 | | 2005-01-19 | 952,800 | 27.12 | 27.12 | 26.50 | 26.55 | 00:00:00 | | 2005-01-20 | 863,400 | 26.60 | 27.17 | 26.33 | 27.00 | 00:00:00 | | 2005-01-21 | 754,500 | 27.10 | 27.15 | 26.80 | 26.88 | 00:00:00 | | 2005-01-24 | 771,700 | 26.75 | 26.88 | 26.52 | 26.83 | 00:00:00 | | 2005-01-25 | 579,600 | 26.83 | 26.98 | 26.70 | 26.88 | 00:00:00 | | 2005-01-26 | 968,200 | 27.05 | 27.42 | 26.88 | 27.27 | 00:00:00 | | 2005-01-27 | 624,300 | 27.35 | 27.45 | 27.02 | 27.10 | 00:00:00 | | 2005-01-28 | 415,400 | 27.25 | 27.35 | 27.15 | 27.30 | 00:00:00 | | 2005-01-31 | 374,900 | 27.40 | 27.42 | 27.20 | 27.25 | 00:00:00 | | 2005-02-01 | 421,000 | 27.40 | 27.45 | 27.05 | 27.38 | 00:00:00 | | 2005-02-02 | 608,700 | 27.45 | 27.45 | 26.88 | 27.00 | 00:00:00 | | 2005-02-03 | 706,200 | 27.00 | 27.50 | 26.98 | 27.30 | 00:00:00 | | 2005-02-04 | 425,000 | 27.42 | 27.52 | 27.25 | 27.50 | 00:00:00 | | 2005-02-07 | 372,600 | 27.50 | 27.55 | 27.23 | 27.50 | 00:00:00 | | 2005-02-08 | 355,100 | 27.48 | 27.58 | 27.40 | 27.48 | 00:00:00 | | 2005-02-09 | 481,500 | 27.17 | 27.50 | 27.17 | 27.23 | 00:00:00 | | 2005-02-10 | 310,600 | 27.15 | 27.50 | 27.15 | 27.45 | 00:00:00 | | 2005-02-11 | 669,800 | 27.33 | 27.50 | 27.23 | 27.33 | 00:00:00 | | 2005-02-14 | 231,200 | 27.35 | 27.50 | 27.33 | 27.42 | 00:00:00 | | 2005-02-15 | 512,800 | 27.27 | 27.62 | 27.27 | 27.50 | 00:00:00 | | 2005-02-16 | 344,800 | 27.58 | 27.58 | 27.33 | 27.45 | 00:00:00 | | 2005-02-17 | 467,400 | 27.42 | 27.45 | 27.12 | 27.25 | 00:00:00 | | 2005-02-18 | 612,000 | 27.30 | 27.65 | 27.15 | 27.40 | 00:00:00 | | 2005-02-21 | 808,500 | 27.27 | 27.48 | 27.02 | 27.17 | 00:00:00 | | 2005-02-22 | 415,400 | 27.10 | 27.25 | 27.00 | 27.10 | 00:00:00 | | 2005-02-23 | 447,700 | 27.00 | 27.25 | 26.80 | 26.88 | 00:00:00 | | 2005-02-24 | 806,700 | 26.85 | 26.95 | 26.55 | 26.73 | 00:00:00 | | 2005-02-25 | 613,500 | 26.80 | 27.00 | 26.67 | 26.98 | 00:00:00 | | 2005-02-28 | 1,239,000 | 26.92 | 26.92 | 26.33 | 26.50 | 00:00:00 | | 2005-03-01 | 690,800 | 26.48 | 26.62 | 26.40 | 26.48 | 00:00:00 | | 2005-03-02 | 389,400 | 26.50 | 26.77 | 26.50 | 26.67 | 00:00:00 | | 2005-03-03 | 743,600 | 26.88 | 26.90 | 26.50 | 26.73 | 00:00:00 | | 2005-03-04 | 656,800 | 26.75 | 26.85 | 26.60 | 26.67 | 00:00:00 | | 2005-03-07 | 406,100 | 26.67 | 26.80 | 26.55 | 26.73 | 00:00:00 | | 2005-03-08 | 740,900 | 26.65 | 26.75 | 26.50 | 26.60 | 00:00:00 | | 2005-03-09 | 604,100 | 26.70 | 27.08 | 26.58 | 27.02 | 00:00:00 | | 2005-03-10 | 560,100 | 27.08 | 27.08 | 26.65 | 26.73 | 00:00:00 | | 2005-03-11 | 423,200 | 27.00 | 27.00 | 26.42 | 26.70 | 00:00:00 | | 2005-03-14 | 499,300 | 26.80 | 27.10 | 26.75 | 27.05 | 00:00:00 | | 2005-03-15 | 466,000 | 27.25 | 27.33 | 27.10 | 27.33 | 00:00:00 | | 2005-03-16 | 557,400 | 27.30 | 27.30 | 26.92 | 27.00 | 00:00:00 | | 2005-03-17 | 237,500 | 27.08 | 27.20 | 26.92 | 27.05 | 00:00:00 | | 2005-03-18 | 392,100 | 27.10 | 27.10 | 26.80 | 26.95 | 00:00:00 | | 2005-03-21 | 420,700 | 27.08 | 27.27 | 27.00 | 27.27 | 00:00:00 | | 2005-03-22 | 709,400 | 27.30 | 27.70 | 26.98 | 27.67 | 00:00:00 | | 2005-03-23 | 1,094,400 | 27.70 | 27.80 | 27.58 | 27.58 | 00:00:00 | | 2005-03-24 | 723,600 | 27.60 | 27.98 | 27.58 | 27.92 | 00:00:00 | | 2005-03-25 | 0 | 27.92 | 27.92 | 27.92 | 27.92 | 00:00:00 | | 2005-03-28 | 0 | 27.92 | 27.92 | 27.92 | 27.92 | 00:00:00 | | 2005-03-29 | 747,400 | 27.65 | 27.85 | 27.45 | 27.75 | 00:00:00 | | 2005-03-30 | 783,400 | 27.75 | 28.10 | 27.60 | 28.00 | 00:00:00 | | 2005-03-31 | 543,000 | 28.02 | 28.12 | 27.55 | 27.88 | 00:00:00 | | 2005-04-01 | 428,400 | 27.80 | 28.12 | 27.77 | 27.85 | 00:00:00 | | 2005-04-04 | 402,200 | 27.58 | 27.80 | 27.58 | 27.70 | 00:00:00 | | 2005-04-05 | 1,293,400 | 27.70 | 28.45 | 27.70 | 28.42 | 00:00:00 | | 2005-04-06 | 1,256,600 | 28.45 | 28.70 | 28.27 | 28.55 | 00:00:00 | | 2005-04-07 | 1,080,600 | 28.62 | 28.62 | 28.50 | 28.52 | 00:00:00 | | 2005-04-08 | 1,139,200 | 28.58 | 29.00 | 28.55 | 28.95 | 00:00:00 | | 2005-04-11 | 834,300 | 28.95 | 29.05 | 28.75 | 28.98 | 00:00:00 | | 2005-04-12 | 631,700 | 28.90 | 29.12 | 28.83 | 29.00 | 00:00:00 | | 2005-04-13 | 740,100 | 29.12 | 29.12 | 28.85 | 28.98 | 00:00:00 | | 2005-04-14 | 565,500 | 28.95 | 29.25 | 28.73 | 29.05 | 00:00:00 | | 2005-04-15 | 844,500 | 29.00 | 29.15 | 28.70 | 29.02 | 00:00:00 | | 2005-04-18 | 910,000 | 28.60 | 28.98 | 28.45 | 28.58 | 00:00:00 | | 2005-04-19 | 809,400 | 28.70 | 29.00 | 28.50 | 28.83 | 00:00:00 | | 2005-04-20 | 453,500 | 28.95 | 28.95 | 28.55 | 28.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
