|
 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 | | 2005-10-05 | 626,000 | 34.65 | 34.90 | 34.55 | 34.60 | 00:00:00 | | 2005-10-06 | 773,300 | 34.28 | 34.75 | 34.25 | 34.62 | 00:00:00 | | 2005-10-07 | 508,300 | 34.78 | 34.88 | 34.33 | 34.40 | 00:00:00 | | 2005-10-10 | 260,500 | 34.62 | 34.62 | 34.47 | 34.53 | 00:00:00 | | 2005-10-11 | 642,300 | 34.53 | 34.62 | 34.40 | 34.55 | 00:00:00 | | 2005-10-12 | 594,200 | 34.53 | 34.55 | 34.30 | 34.45 | 00:00:00 | | 2005-10-13 | 707,500 | 34.50 | 34.50 | 33.53 | 33.67 | 00:00:00 | | 2005-10-14 | 759,800 | 33.55 | 34.15 | 33.55 | 34.10 | 00:00:00 | | 2005-10-17 | 336,200 | 34.38 | 34.38 | 33.90 | 34.20 | 00:00:00 | | 2005-10-18 | 720,500 | 34.33 | 34.33 | 33.62 | 33.70 | 00:00:00 | | 2005-10-19 | 1,034,700 | 33.50 | 33.62 | 32.78 | 32.85 | 00:00:00 | | 2005-10-20 | 1,158,200 | 33.75 | 33.75 | 33.17 | 33.45 | 00:00:00 | | 2005-10-21 | 879,500 | 33.17 | 33.67 | 32.95 | 33.00 | 00:00:00 | | 2005-10-24 | 546,700 | 32.90 | 34.00 | 32.90 | 34.00 | 00:00:00 | | 2005-10-25 | 382,400 | 34.00 | 34.03 | 33.55 | 33.85 | 00:00:00 | | 2005-10-26 | 514,600 | 34.05 | 34.20 | 33.75 | 33.88 | 00:00:00 | | 2005-10-27 | 701,900 | 33.78 | 34.03 | 33.53 | 34.00 | 00:00:00 | | 2005-10-28 | 670,800 | 34.00 | 34.03 | 33.42 | 33.67 | 00:00:00 | | 2005-10-31 | 534,200 | 34.00 | 34.35 | 33.85 | 34.35 | 00:00:00 | | 2005-11-01 | 499,700 | 34.35 | 34.40 | 34.00 | 34.28 | 00:00:00 | | 2005-11-02 | 556,800 | 34.17 | 34.55 | 34.10 | 34.15 | 00:00:00 | | 2005-11-03 | 573,700 | 34.38 | 35.03 | 34.20 | 34.92 | 00:00:00 | | 2005-11-04 | 824,900 | 34.67 | 35.08 | 34.67 | 34.90 | 00:00:00 | | 2005-11-07 | 749,100 | 34.95 | 35.00 | 34.35 | 34.72 | 00:00:00 | | 2005-11-08 | 590,100 | 34.88 | 34.97 | 34.55 | 34.97 | 00:00:00 | | 2005-11-09 | 468,900 | 34.97 | 35.22 | 34.80 | 34.90 | 00:00:00 | | 2005-11-10 | 227,800 | 35.03 | 35.10 | 34.78 | 34.78 | 00:00:00 | | 2005-11-11 | 251,100 | 34.95 | 35.05 | 34.80 | 34.88 | 00:00:00 | | 2005-11-14 | 344,300 | 35.22 | 35.22 | 34.67 | 34.80 | 00:00:00 | | 2005-11-15 | 471,100 | 34.85 | 35.12 | 34.70 | 35.08 | 00:00:00 | | 2005-11-16 | 401,000 | 35.22 | 35.22 | 34.53 | 34.75 | 00:00:00 | | 2005-11-17 | 579,900 | 35.00 | 35.22 | 35.00 | 35.15 | 00:00:00 | | 2005-11-18 | 624,800 | 35.33 | 35.60 | 35.08 | 35.33 | 00:00:00 | | 2005-11-21 | 512,000 | 35.33 | 35.42 | 34.88 | 34.97 | 00:00:00 | | 2005-11-22 | 551,000 | 34.85 | 35.12 | 34.60 | 35.12 | 00:00:00 | | 2005-11-23 | 433,200 | 35.22 | 35.22 | 34.80 | 35.12 | 00:00:00 | | 2005-11-24 | 453,700 | 35.20 | 35.60 | 35.05 | 35.50 | 00:00:00 | | 2005-11-25 | 364,900 | 35.67 | 35.83 | 35.47 | 35.67 | 00:00:00 | | 2005-11-28 | 688,400 | 35.75 | 35.75 | 35.25 | 35.25 | 00:00:00 | | 2005-11-29 | 451,500 | 35.33 | 35.55 | 35.20 | 35.28 | 00:00:00 | | 2005-11-30 | 830,700 | 35.20 | 35.45 | 35.12 | 35.28 | 00:00:00 | | 2005-12-01 | 619,600 | 35.25 | 35.75 | 35.22 | 35.75 | 00:00:00 | | 2005-12-02 | 397,000 | 35.72 | 35.75 | 35.55 | 35.67 | 00:00:00 | | 2005-12-05 | 562,800 | 35.70 | 35.75 | 35.50 | 35.60 | 00:00:00 | | 2005-12-06 | 364,600 | 35.72 | 35.95 | 35.62 | 35.85 | 00:00:00 | | 2005-12-07 | 363,000 | 35.95 | 35.97 | 35.50 | 35.67 | 00:00:00 | | 2005-12-08 | 565,200 | 35.50 | 35.62 | 35.25 | 35.62 | 00:00:00 | | 2005-12-09 | 586,400 | 35.50 | 35.65 | 35.42 | 35.47 | 00:00:00 | | 2005-12-12 | 695,000 | 35.47 | 35.50 | 35.35 | 35.38 | 00:00:00 | | 2005-12-13 | 448,500 | 35.35 | 35.58 | 35.28 | 35.50 | 00:00:00 | | 2005-12-14 | 697,800 | 35.50 | 35.50 | 34.67 | 34.78 | 00:00:00 | | 2005-12-15 | 726,400 | 34.78 | 34.90 | 34.33 | 34.62 | 00:00:00 | | 2005-12-16 | 689,100 | 34.75 | 35.22 | 34.53 | 34.95 | 00:00:00 | | 2005-12-19 | 824,000 | 34.78 | 35.00 | 34.62 | 34.70 | 00:00:00 | | 2005-12-20 | 694,700 | 34.55 | 34.80 | 34.33 | 34.45 | 00:00:00 | | 2005-12-21 | 982,600 | 34.53 | 34.70 | 34.38 | 34.65 | 00:00:00 | | 2005-12-22 | 745,800 | 34.65 | 34.72 | 34.15 | 34.25 | 00:00:00 | | 2005-12-23 | 172,900 | 34.35 | 34.47 | 34.22 | 34.42 | 00:00:00 | | 2005-12-26 | 0 | 34.42 | 34.42 | 34.42 | 34.42 | 00:00:00 | | 2005-12-27 | 215,200 | 34.30 | 34.60 | 34.22 | 34.60 | 00:00:00 | | 2005-12-28 | 145,900 | 34.28 | 34.58 | 34.28 | 34.42 | 00:00:00 | | 2005-12-29 | 161,600 | 34.38 | 34.58 | 34.35 | 34.55 | 00:00:00 | | 2005-12-30 | 206,300 | 34.60 | 34.60 | 34.03 | 34.10 | 00:00:00 | | 2006-01-02 | 152,000 | 34.50 | 34.55 | 34.15 | 34.38 | 00:00:00 | | 2006-01-03 | 472,000 | 34.55 | 34.55 | 34.00 | 34.15 | 00:00:00 | | 2006-01-04 | 2,314,400 | 34.22 | 34.25 | 33.33 | 33.50 | 00:00:00 | | 2006-01-05 | 1,702,700 | 33.70 | 34.03 | 33.35 | 33.90 | 00:00:00 | | 2006-01-06 | 708,600 | 34.08 | 34.08 | 33.78 | 33.90 | 00:00:00 | | 2006-01-09 | 718,800 | 33.97 | 34.08 | 33.80 | 34.03 | 00:00:00 | | 2006-01-10 | 746,800 | 34.08 | 34.22 | 33.90 | 34.20 | 00:00:00 | | 2006-01-11 | 905,900 | 34.38 | 34.58 | 34.30 | 34.58 | 00:00:00 | | 2006-01-12 | 753,100 | 34.75 | 35.12 | 34.60 | 34.97 | 00:00:00 | | 2006-01-13 | 1,554,600 | 35.12 | 35.62 | 34.97 | 35.50 | 00:00:00 | | 2006-01-16 | 620,800 | 35.30 | 35.67 | 35.28 | 35.58 | 00:00:00 | | 2006-01-17 | 905,900 | 35.75 | 35.75 | 35.25 | 35.45 | 00:00:00 | | 2006-01-18 | 1,098,800 | 35.22 | 35.38 | 34.80 | 35.22 | 00:00:00 | | 2006-01-19 | 494,900 | 35.25 | 35.47 | 35.05 | 35.38 | 00:00:00 | | 2006-01-20 | 612,000 | 35.38 | 35.88 | 35.15 | 35.55 | 00:00:00 | | 2006-01-23 | 978,800 | 35.30 | 35.60 | 35.08 | 35.45 | 00:00:00 | | 2006-01-24 | 764,900 | 35.58 | 35.90 | 35.47 | 35.75 | 00:00:00 | | 2006-01-25 | 1,339,100 | 36.47 | 37.00 | 35.50 | 35.58 | 00:00:00 | | 2006-01-26 | 562,200 | 35.50 | 35.85 | 35.50 | 35.70 | 00:00:00 | | 2006-01-27 | 860,400 | 35.97 | 36.10 | 35.55 | 35.70 | 00:00:00 | | 2006-01-30 | 647,200 | 35.78 | 36.00 | 35.65 | 35.92 | 00:00:00 | | 2006-01-31 | 618,200 | 36.00 | 36.05 | 35.78 | 35.92 | 00:00:00 | | 2006-02-01 | 570,800 | 36.05 | 36.65 | 35.92 | 36.25 | 00:00:00 | | 2006-02-02 | 514,300 | 36.67 | 36.67 | 35.95 | 35.95 | 00:00:00 | | 2006-02-03 | 695,500 | 36.25 | 36.65 | 36.00 | 36.55 | 00:00:00 | | 2006-02-06 | 562,100 | 36.80 | 36.88 | 36.25 | 36.58 | 00:00:00 | | 2006-02-07 | 746,700 | 36.72 | 36.90 | 36.58 | 36.72 | 00:00:00 | | 2006-02-08 | 570,000 | 36.62 | 36.70 | 36.10 | 36.28 | 00:00:00 | | 2006-02-09 | 325,200 | 36.28 | 36.47 | 36.10 | 36.28 | 00:00:00 | | 2006-02-10 | 525,800 | 36.22 | 36.47 | 36.17 | 36.38 | 00:00:00 | | 2006-02-13 | 567,500 | 36.45 | 36.58 | 36.28 | 36.40 | 00:00:00 | | 2006-02-14 | 883,100 | 36.65 | 36.90 | 36.42 | 36.65 | 00:00:00 | | 2006-02-15 | 430,500 | 36.85 | 36.95 | 36.50 | 36.58 | 00:00:00 | | 2006-02-16 | 461,000 | 36.60 | 36.78 | 36.35 | 36.53 | 00:00:00 | | 2006-02-17 | 722,900 | 36.62 | 36.90 | 36.40 | 36.80 | 00:00:00 | | 2006-02-20 | 555,100 | 36.72 | 37.17 | 36.50 | 37.10 | 00:00:00 | | 2006-02-21 | 1,120,100 | 37.10 | 37.20 | 36.22 | 36.38 | 00:00:00 | | 2006-02-22 | 470,900 | 36.50 | 36.75 | 36.33 | 36.72 | 00:00:00 | | 2006-02-23 | 952,700 | 36.83 | 37.35 | 36.65 | 36.80 | 00:00:00 | | 2006-02-24 | 436,000 | 36.95 | 36.95 | 36.58 | 36.75 | 00:00:00 | | 2006-02-27 | 517,900 | 36.78 | 36.85 | 36.47 | 36.58 | 00:00:00 | | 2006-02-28 | 504,000 | 36.65 | 36.70 | 36.15 | 36.15 | 00:00:00 | | 2006-03-01 | 463,000 | 36.33 | 36.58 | 36.00 | 36.55 | 00:00:00 | | 2006-03-02 | 396,900 | 36.58 | 36.60 | 36.12 | 36.25 | 00:00:00 | | 2006-03-03 | 615,900 | 36.08 | 36.38 | 36.05 | 36.33 | 00:00:00 | | 2006-03-06 | 664,000 | 36.30 | 36.50 | 36.00 | 36.38 | 00:00:00 | | 2006-03-07 | 347,500 | 36.25 | 36.60 | 36.12 | 36.50 | 00:00:00 | | 2006-03-08 | 663,900 | 36.50 | 36.60 | 35.83 | 35.85 | 00:00:00 | | 2006-03-09 | 1,108,300 | 35.85 | 36.35 | 35.38 | 36.17 | 00:00:00 | | 2006-03-10 | 907,700 | 36.30 | 36.62 | 36.28 | 36.50 | 00:00:00 | | 2006-03-13 | 558,800 | 36.60 | 36.60 | 36.35 | 36.45 | 00:00:00 | | 2006-03-14 | 686,600 | 36.45 | 36.45 | 35.97 | 36.33 | 00:00:00 | | 2006-03-15 | 535,400 | 36.38 | 36.55 | 36.05 | 36.47 | 00:00:00 | | 2006-03-16 | 580,000 | 36.55 | 36.55 | 36.17 | 36.25 | 00:00:00 | | 2006-03-17 | 1,041,300 | 36.38 | 36.45 | 36.08 | 36.40 | 00:00:00 | | 2006-03-20 | 497,800 | 36.53 | 36.92 | 36.30 | 36.80 | 00:00:00 | | 2006-03-21 | 667,300 | 36.72 | 36.85 | 36.58 | 36.83 | 00:00:00 | | 2006-03-22 | 964,300 | 36.67 | 37.28 | 36.67 | 37.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
