|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 453,500 | 28.95 | 28.95 | 28.55 | 28.70 | 00:00:00 | | 2005-04-21 | 2,439,300 | 27.92 | 28.15 | 27.17 | 27.67 | 00:00:00 | | 2005-04-22 | 1,081,700 | 27.75 | 28.40 | 27.73 | 28.35 | 00:00:00 | | 2005-04-25 | 687,200 | 28.35 | 28.40 | 28.23 | 28.30 | 00:00:00 | | 2005-04-26 | 817,400 | 28.38 | 28.38 | 27.90 | 28.17 | 00:00:00 | | 2005-04-27 | 1,794,700 | 27.83 | 28.30 | 27.38 | 27.65 | 00:00:00 | | 2005-04-28 | 797,500 | 27.62 | 27.80 | 27.33 | 27.55 | 00:00:00 | | 2005-04-29 | 516,500 | 27.38 | 27.90 | 27.33 | 27.62 | 00:00:00 | | 2005-05-02 | 540,000 | 27.73 | 28.10 | 27.33 | 27.67 | 00:00:00 | | 2005-05-03 | 669,500 | 27.88 | 28.05 | 27.62 | 27.75 | 00:00:00 | | 2005-05-04 | 760,900 | 27.88 | 28.42 | 27.77 | 28.40 | 00:00:00 | | 2005-05-05 | 383,800 | 28.60 | 28.65 | 28.15 | 28.33 | 00:00:00 | | 2005-05-06 | 475,100 | 28.15 | 28.58 | 28.00 | 28.48 | 00:00:00 | | 2005-05-09 | 670,300 | 28.12 | 28.38 | 27.95 | 28.30 | 00:00:00 | | 2005-05-10 | 551,500 | 28.20 | 28.38 | 27.90 | 28.25 | 00:00:00 | | 2005-05-11 | 717,100 | 28.05 | 28.55 | 28.05 | 28.27 | 00:00:00 | | 2005-05-12 | 2,416,300 | 28.35 | 28.48 | 28.05 | 28.10 | 00:00:00 | | 2005-05-13 | 1,361,500 | 28.02 | 28.38 | 28.00 | 28.33 | 00:00:00 | | 2005-05-16 | 287,400 | 28.10 | 28.38 | 28.02 | 28.25 | 00:00:00 | | 2005-05-17 | 829,900 | 28.38 | 28.38 | 28.12 | 28.17 | 00:00:00 | | 2005-05-18 | 744,000 | 27.77 | 27.92 | 27.58 | 27.67 | 00:00:00 | | 2005-05-19 | 860,400 | 27.58 | 27.80 | 27.33 | 27.70 | 00:00:00 | | 2005-05-20 | 679,300 | 27.67 | 28.05 | 27.58 | 27.73 | 00:00:00 | | 2005-05-23 | 826,600 | 27.90 | 28.08 | 27.75 | 28.00 | 00:00:00 | | 2005-05-24 | 274,200 | 27.95 | 28.05 | 27.80 | 27.95 | 00:00:00 | | 2005-05-25 | 396,500 | 27.90 | 28.12 | 27.88 | 28.08 | 00:00:00 | | 2005-05-26 | 723,800 | 28.00 | 28.00 | 27.90 | 27.98 | 00:00:00 | | 2005-05-27 | 880,600 | 27.88 | 28.08 | 27.77 | 27.95 | 00:00:00 | | 2005-05-30 | 354,800 | 27.95 | 28.12 | 27.77 | 28.12 | 00:00:00 | | 2005-05-31 | 1,138,900 | 28.05 | 28.10 | 27.88 | 27.88 | 00:00:00 | | 2005-06-01 | 984,000 | 27.90 | 28.55 | 27.88 | 28.45 | 00:00:00 | | 2005-06-02 | 755,100 | 28.45 | 28.50 | 28.20 | 28.33 | 00:00:00 | | 2005-06-03 | 0 | 28.33 | 28.33 | 28.33 | 28.33 | 00:00:00 | | 2005-06-06 | 419,600 | 28.30 | 28.40 | 28.08 | 28.17 | 00:00:00 | | 2005-06-07 | 498,600 | 28.12 | 28.45 | 28.12 | 28.35 | 00:00:00 | | 2005-06-08 | 356,200 | 28.25 | 28.50 | 28.23 | 28.42 | 00:00:00 | | 2005-06-09 | 509,600 | 28.50 | 28.80 | 28.20 | 28.25 | 00:00:00 | | 2005-06-10 | 685,100 | 28.45 | 28.73 | 28.25 | 28.52 | 00:00:00 | | 2005-06-13 | 410,000 | 28.45 | 28.70 | 28.33 | 28.55 | 00:00:00 | | 2005-06-14 | 432,700 | 28.45 | 28.75 | 28.45 | 28.60 | 00:00:00 | | 2005-06-15 | 611,500 | 28.75 | 28.77 | 28.20 | 28.27 | 00:00:00 | | 2005-06-16 | 553,500 | 28.35 | 28.60 | 28.23 | 28.58 | 00:00:00 | | 2005-06-17 | 671,400 | 28.55 | 28.65 | 28.33 | 28.55 | 00:00:00 | | 2005-06-20 | 622,700 | 28.48 | 28.62 | 28.33 | 28.58 | 00:00:00 | | 2005-06-21 | 417,900 | 28.67 | 28.73 | 28.35 | 28.48 | 00:00:00 | | 2005-06-22 | 523,300 | 28.48 | 28.65 | 28.35 | 28.38 | 00:00:00 | | 2005-06-23 | 501,600 | 28.52 | 28.65 | 28.25 | 28.33 | 00:00:00 | | 2005-06-24 | 699,000 | 28.23 | 28.42 | 28.15 | 28.35 | 00:00:00 | | 2005-06-27 | 545,200 | 28.33 | 28.48 | 28.15 | 28.25 | 00:00:00 | | 2005-06-28 | 478,600 | 27.90 | 28.42 | 27.90 | 28.27 | 00:00:00 | | 2005-06-29 | 683,900 | 28.30 | 28.42 | 28.10 | 28.27 | 00:00:00 | | 2005-06-30 | 567,500 | 28.15 | 28.40 | 28.02 | 28.25 | 00:00:00 | | 2005-07-01 | 780,700 | 28.25 | 28.73 | 28.12 | 28.50 | 00:00:00 | | 2005-07-04 | 384,700 | 28.58 | 28.62 | 28.38 | 28.48 | 00:00:00 | | 2005-07-05 | 815,700 | 28.50 | 28.77 | 28.40 | 28.73 | 00:00:00 | | 2005-07-06 | 838,000 | 28.83 | 29.20 | 28.70 | 29.05 | 00:00:00 | | 2005-07-07 | 812,200 | 28.80 | 28.98 | 28.15 | 28.70 | 00:00:00 | | 2005-07-08 | 619,500 | 28.77 | 28.85 | 28.52 | 28.75 | 00:00:00 | | 2005-07-11 | 761,900 | 28.77 | 28.90 | 28.45 | 28.55 | 00:00:00 | | 2005-07-12 | 650,600 | 28.55 | 28.77 | 28.42 | 28.60 | 00:00:00 | | 2005-07-13 | 713,900 | 28.52 | 28.73 | 28.42 | 28.45 | 00:00:00 | | 2005-07-14 | 637,900 | 28.55 | 28.65 | 28.20 | 28.27 | 00:00:00 | | 2005-07-15 | 686,100 | 28.23 | 28.58 | 28.17 | 28.50 | 00:00:00 | | 2005-07-18 | 367,000 | 28.62 | 28.62 | 28.25 | 28.33 | 00:00:00 | | 2005-07-19 | 590,200 | 28.45 | 28.70 | 28.25 | 28.58 | 00:00:00 | | 2005-07-20 | 785,000 | 28.48 | 29.08 | 28.42 | 29.05 | 00:00:00 | | 2005-07-21 | 2,207,100 | 29.35 | 30.80 | 29.35 | 30.40 | 00:00:00 | | 2005-07-22 | 778,200 | 30.33 | 30.45 | 29.95 | 30.12 | 00:00:00 | | 2005-07-25 | 745,300 | 30.10 | 30.25 | 29.88 | 30.08 | 00:00:00 | | 2005-07-26 | 503,000 | 30.15 | 30.20 | 29.80 | 29.90 | 00:00:00 | | 2005-07-27 | 616,700 | 29.80 | 30.08 | 29.80 | 30.02 | 00:00:00 | | 2005-07-28 | 431,800 | 30.08 | 30.10 | 29.85 | 30.02 | 00:00:00 | | 2005-07-29 | 647,000 | 30.02 | 30.30 | 29.83 | 29.98 | 00:00:00 | | 2005-08-01 | 236,000 | 30.08 | 30.17 | 30.00 | 30.12 | 00:00:00 | | 2005-08-02 | 1,026,300 | 30.20 | 30.25 | 29.92 | 30.00 | 00:00:00 | | 2005-08-03 | 883,600 | 30.02 | 30.02 | 29.60 | 29.67 | 00:00:00 | | 2005-08-04 | 506,400 | 29.62 | 30.17 | 29.62 | 30.17 | 00:00:00 | | 2005-08-05 | 347,900 | 30.12 | 30.17 | 29.90 | 29.95 | 00:00:00 | | 2005-08-08 | 364,400 | 30.15 | 30.15 | 29.70 | 29.77 | 00:00:00 | | 2005-08-09 | 362,500 | 29.62 | 30.05 | 29.58 | 30.00 | 00:00:00 | | 2005-08-10 | 561,100 | 30.10 | 30.15 | 29.70 | 29.92 | 00:00:00 | | 2005-08-11 | 456,300 | 29.90 | 29.90 | 29.70 | 29.83 | 00:00:00 | | 2005-08-12 | 290,200 | 29.65 | 29.83 | 29.45 | 29.55 | 00:00:00 | | 2005-08-15 | 180,500 | 29.48 | 29.67 | 29.45 | 29.50 | 00:00:00 | | 2005-08-16 | 316,800 | 29.55 | 29.67 | 29.25 | 29.33 | 00:00:00 | | 2005-08-17 | 862,600 | 29.30 | 30.10 | 29.15 | 29.90 | 00:00:00 | | 2005-08-18 | 558,600 | 30.05 | 30.12 | 29.83 | 29.90 | 00:00:00 | | 2005-08-19 | 405,800 | 29.88 | 30.23 | 29.83 | 30.15 | 00:00:00 | | 2005-08-22 | 592,900 | 30.25 | 30.75 | 30.20 | 30.55 | 00:00:00 | | 2005-08-23 | 509,300 | 30.55 | 30.55 | 30.00 | 30.00 | 00:00:00 | | 2005-08-24 | 560,800 | 30.05 | 30.35 | 30.00 | 30.25 | 00:00:00 | | 2005-08-25 | 568,600 | 30.23 | 30.23 | 30.02 | 30.12 | 00:00:00 | | 2005-08-26 | 661,000 | 30.25 | 30.45 | 30.10 | 30.33 | 00:00:00 | | 2005-08-29 | 248,700 | 30.33 | 30.38 | 30.20 | 30.25 | 00:00:00 | | 2005-08-30 | 627,200 | 30.38 | 30.62 | 30.15 | 30.52 | 00:00:00 | | 2005-08-31 | 1,032,000 | 30.52 | 31.67 | 30.50 | 31.62 | 00:00:00 | | 2005-09-01 | 1,571,000 | 31.75 | 32.40 | 31.58 | 32.10 | 00:00:00 | | 2005-09-02 | 582,600 | 32.15 | 32.20 | 31.88 | 32.10 | 00:00:00 | | 2005-09-05 | 238,100 | 32.08 | 32.22 | 32.00 | 32.12 | 00:00:00 | | 2005-09-06 | 1,528,400 | 32.12 | 33.58 | 32.12 | 33.12 | 00:00:00 | | 2005-09-07 | 1,402,300 | 33.28 | 33.33 | 32.67 | 32.90 | 00:00:00 | | 2005-09-08 | 1,212,700 | 32.60 | 32.88 | 32.00 | 32.17 | 00:00:00 | | 2005-09-09 | 1,387,500 | 32.25 | 33.22 | 32.20 | 33.15 | 00:00:00 | | 2005-09-12 | 1,431,600 | 33.25 | 33.97 | 33.25 | 33.90 | 00:00:00 | | 2005-09-13 | 817,000 | 33.95 | 33.95 | 33.53 | 33.67 | 00:00:00 | | 2005-09-14 | 968,900 | 33.80 | 34.53 | 33.67 | 34.42 | 00:00:00 | | 2005-09-15 | 877,000 | 34.33 | 34.53 | 34.12 | 34.25 | 00:00:00 | | 2005-09-16 | 530,200 | 34.28 | 34.28 | 34.05 | 34.12 | 00:00:00 | | 2005-09-19 | 377,100 | 34.05 | 34.28 | 34.03 | 34.08 | 00:00:00 | | 2005-09-20 | 576,600 | 34.15 | 34.35 | 34.03 | 34.35 | 00:00:00 | | 2005-09-21 | 396,400 | 34.30 | 34.50 | 34.03 | 34.25 | 00:00:00 | | 2005-09-22 | 856,600 | 34.17 | 34.17 | 33.67 | 33.67 | 00:00:00 | | 2005-09-23 | 707,900 | 33.65 | 34.30 | 33.50 | 34.25 | 00:00:00 | | 2005-09-26 | 675,600 | 34.30 | 35.00 | 34.25 | 34.78 | 00:00:00 | | 2005-09-27 | 662,300 | 34.83 | 35.05 | 34.40 | 34.97 | 00:00:00 | | 2005-09-28 | 1,153,600 | 34.95 | 35.10 | 34.20 | 34.50 | 00:00:00 | | 2005-09-29 | 393,800 | 34.58 | 34.70 | 34.30 | 34.65 | 00:00:00 | | 2005-09-30 | 460,900 | 34.83 | 34.97 | 34.33 | 34.45 | 00:00:00 | | 2005-10-03 | 548,400 | 34.65 | 34.78 | 34.38 | 34.47 | 00:00:00 | | 2005-10-04 | 436,600 | 34.40 | 34.78 | 34.40 | 34.67 | 00:00:00 | | 2005-10-05 | 626,000 | 34.65 | 34.90 | 34.55 | 34.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
