|
 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 | | 2006-03-22 | 964,300 | 36.67 | 37.28 | 36.67 | 37.15 | 00:00:00 | | 2006-03-23 | 395,900 | 37.30 | 37.35 | 36.92 | 37.00 | 00:00:00 | | 2006-03-24 | 447,200 | 37.03 | 37.33 | 36.80 | 37.33 | 00:00:00 | | 2006-03-27 | 630,300 | 37.35 | 37.35 | 36.90 | 36.95 | 00:00:00 | | 2006-03-28 | 565,900 | 36.95 | 37.22 | 36.78 | 36.90 | 00:00:00 | | 2006-03-29 | 391,600 | 36.83 | 37.00 | 36.65 | 36.95 | 00:00:00 | | 2006-03-30 | 995,500 | 37.17 | 37.28 | 36.97 | 37.10 | 00:00:00 | | 2006-03-31 | 629,300 | 37.12 | 37.15 | 36.70 | 36.80 | 00:00:00 | | 2006-04-03 | 550,700 | 37.08 | 37.20 | 36.70 | 37.12 | 00:00:00 | | 2006-04-04 | 421,700 | 37.15 | 37.20 | 36.67 | 36.75 | 00:00:00 | | 2006-04-05 | 440,900 | 37.20 | 37.22 | 36.75 | 37.20 | 00:00:00 | | 2006-04-06 | 603,400 | 37.20 | 37.22 | 36.97 | 37.00 | 00:00:00 | | 2006-04-07 | 393,100 | 37.03 | 37.15 | 36.55 | 36.70 | 00:00:00 | | 2006-04-10 | 470,500 | 36.70 | 36.83 | 36.35 | 36.62 | 00:00:00 | | 2006-04-11 | 1,295,300 | 36.65 | 36.70 | 35.85 | 35.95 | 00:00:00 | | 2006-04-12 | 932,000 | 36.03 | 36.40 | 35.78 | 36.20 | 00:00:00 | | 2006-04-13 | 963,100 | 36.12 | 36.53 | 35.92 | 36.50 | 00:00:00 | | 2006-04-14 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2006-04-17 | 0 | 36.50 | 36.50 | 36.50 | 36.50 | 00:00:00 | | 2006-04-18 | 370,200 | 36.60 | 36.62 | 35.97 | 36.05 | 00:00:00 | | 2006-04-19 | 662,300 | 36.17 | 36.55 | 36.05 | 36.53 | 00:00:00 | | 2006-04-20 | 2,427,500 | 37.00 | 38.70 | 37.00 | 38.67 | 00:00:00 | | 2006-04-21 | 1,214,400 | 38.92 | 39.75 | 38.78 | 39.58 | 00:00:00 | | 2006-04-24 | 593,500 | 39.55 | 39.72 | 39.25 | 39.58 | 00:00:00 | | 2006-04-25 | 591,600 | 39.53 | 39.97 | 39.53 | 39.85 | 00:00:00 | | 2006-04-26 | 541,300 | 39.67 | 39.95 | 39.58 | 39.85 | 00:00:00 | | 2006-04-27 | 859,800 | 39.83 | 39.83 | 39.05 | 39.70 | 00:00:00 | | 2006-04-28 | 546,400 | 39.58 | 39.80 | 39.40 | 39.75 | 00:00:00 | | 2006-05-01 | 0 | 39.75 | 39.75 | 39.75 | 39.75 | 00:00:00 | | 2006-05-02 | 631,600 | 39.72 | 40.22 | 39.65 | 40.15 | 00:00:00 | | 2006-05-03 | 875,000 | 40.12 | 40.35 | 40.03 | 40.10 | 00:00:00 | | 2006-05-04 | 714,000 | 40.03 | 40.72 | 39.97 | 40.62 | 00:00:00 | | 2006-05-05 | 595,200 | 40.80 | 40.83 | 40.45 | 40.70 | 00:00:00 | | 2006-05-08 | 491,400 | 41.05 | 41.22 | 40.50 | 40.65 | 00:00:00 | | 2006-05-09 | 348,700 | 40.65 | 41.00 | 40.55 | 40.97 | 00:00:00 | | 2006-05-10 | 806,500 | 40.97 | 41.90 | 40.97 | 41.83 | 00:00:00 | | 2006-05-11 | 1,506,900 | 41.75 | 41.92 | 40.83 | 40.97 | 00:00:00 | | 2006-05-12 | 620,700 | 40.90 | 40.97 | 40.35 | 40.65 | 00:00:00 | | 2006-05-15 | 1,538,800 | 40.60 | 40.65 | 39.70 | 39.70 | 00:00:00 | | 2006-05-16 | 1,018,400 | 39.20 | 39.65 | 38.78 | 38.92 | 00:00:00 | | 2006-05-17 | 835,800 | 38.53 | 39.55 | 38.28 | 38.28 | 00:00:00 | | 2006-05-18 | 1,052,700 | 37.95 | 38.90 | 37.67 | 38.70 | 00:00:00 | | 2006-05-19 | 785,000 | 38.75 | 39.10 | 38.30 | 38.50 | 00:00:00 | | 2006-05-22 | 1,046,500 | 38.72 | 38.72 | 37.08 | 37.20 | 00:00:00 | | 2006-05-23 | 1,039,800 | 37.30 | 38.47 | 37.30 | 38.22 | 00:00:00 | | 2006-05-24 | 958,500 | 38.25 | 38.65 | 37.75 | 38.17 | 00:00:00 | | 2006-05-25 | 873,500 | 38.17 | 38.62 | 37.95 | 38.53 | 00:00:00 | | 2006-05-26 | 889,700 | 38.80 | 39.45 | 38.62 | 39.33 | 00:00:00 | | 2006-05-29 | 376,000 | 39.53 | 39.72 | 39.15 | 39.50 | 00:00:00 | | 2006-05-30 | 1,337,800 | 39.65 | 40.20 | 39.20 | 39.25 | 00:00:00 | | 2006-05-31 | 1,143,200 | 38.65 | 39.50 | 38.53 | 39.28 | 00:00:00 | | 2006-06-01 | 737,100 | 39.25 | 39.28 | 38.75 | 39.08 | 00:00:00 | | 2006-06-02 | 721,500 | 39.30 | 39.85 | 39.25 | 39.72 | 00:00:00 | | 2006-06-05 | 442,000 | 39.72 | 39.88 | 39.15 | 39.22 | 00:00:00 | | 2006-06-06 | 619,500 | 38.95 | 39.28 | 38.45 | 38.58 | 00:00:00 | | 2006-06-07 | 793,900 | 39.05 | 39.47 | 38.53 | 39.45 | 00:00:00 | | 2006-06-08 | 731,400 | 38.78 | 39.00 | 38.33 | 38.35 | 00:00:00 | | 2006-06-09 | 602,900 | 38.62 | 38.97 | 38.50 | 38.83 | 00:00:00 | | 2006-06-12 | 644,900 | 38.90 | 38.90 | 38.15 | 38.25 | 00:00:00 | | 2006-06-13 | 672,200 | 37.83 | 37.97 | 37.42 | 37.75 | 00:00:00 | | 2006-06-14 | 513,700 | 37.92 | 37.97 | 37.33 | 37.62 | 00:00:00 | | 2006-06-15 | 1,103,600 | 37.70 | 38.38 | 37.35 | 37.88 | 00:00:00 | | 2006-06-16 | 1,317,900 | 38.10 | 38.50 | 37.75 | 38.00 | 00:00:00 | | 2006-06-19 | 596,900 | 38.05 | 38.42 | 37.78 | 37.90 | 00:00:00 | | 2006-06-20 | 1,153,000 | 37.72 | 38.50 | 37.55 | 38.40 | 00:00:00 | | 2006-06-21 | 666,100 | 38.40 | 38.70 | 37.80 | 38.30 | 00:00:00 | | 2006-06-22 | 591,000 | 38.60 | 38.95 | 38.45 | 38.75 | 00:00:00 | | 2006-06-23 | 544,900 | 38.88 | 38.95 | 38.45 | 38.60 | 00:00:00 | | 2006-06-26 | 760,500 | 38.78 | 38.92 | 38.17 | 38.25 | 00:00:00 | | 2006-06-27 | 540,400 | 38.30 | 38.70 | 37.80 | 37.83 | 00:00:00 | | 2006-06-28 | 447,900 | 37.53 | 38.50 | 37.53 | 38.38 | 00:00:00 | | 2006-06-29 | 640,800 | 38.42 | 39.20 | 38.33 | 39.00 | 00:00:00 | | 2006-06-30 | 811,700 | 39.42 | 39.62 | 38.80 | 39.35 | 00:00:00 | | 2006-07-03 | 455,300 | 39.47 | 39.60 | 38.83 | 39.00 | 00:00:00 | | 2006-07-04 | 429,400 | 39.25 | 39.25 | 39.00 | 39.17 | 00:00:00 | | 2006-07-05 | 863,100 | 39.35 | 39.62 | 39.03 | 39.10 | 00:00:00 | | 2006-07-06 | 681,100 | 39.08 | 39.62 | 39.00 | 39.40 | 00:00:00 | | 2006-07-07 | 266,300 | 39.45 | 39.55 | 39.05 | 39.35 | 00:00:00 | | 2006-07-10 | 272,200 | 39.12 | 39.38 | 39.05 | 39.20 | 00:00:00 | | 2006-07-11 | 1,058,400 | 39.17 | 39.40 | 38.67 | 38.83 | 00:00:00 | | 2006-07-12 | 498,300 | 38.95 | 39.20 | 38.75 | 39.00 | 00:00:00 | | 2006-07-13 | 801,100 | 38.80 | 39.10 | 38.12 | 38.30 | 00:00:00 | | 2006-07-14 | 277,300 | 38.10 | 38.45 | 37.72 | 37.78 | 00:00:00 | | 2006-07-17 | 447,200 | 37.72 | 38.12 | 37.53 | 37.92 | 00:00:00 | | 2006-07-18 | 698,100 | 38.00 | 38.00 | 37.60 | 37.75 | 00:00:00 | | 2006-07-19 | 937,000 | 37.72 | 37.92 | 37.50 | 37.80 | 00:00:00 | | 2006-07-20 | 1,035,100 | 38.38 | 39.05 | 38.38 | 38.88 | 00:00:00 | | 2006-07-21 | 659,900 | 38.85 | 38.95 | 37.92 | 37.92 | 00:00:00 | | 2006-07-24 | 463,300 | 38.10 | 39.25 | 38.10 | 39.25 | 00:00:00 | | 2006-07-25 | 620,500 | 39.22 | 39.40 | 38.75 | 39.12 | 00:00:00 | | 2006-07-26 | 420,900 | 39.22 | 39.45 | 38.95 | 39.15 | 00:00:00 | | 2006-07-27 | 418,700 | 39.25 | 39.40 | 39.20 | 39.40 | 00:00:00 | | 2006-07-28 | 407,000 | 39.30 | 39.40 | 39.17 | 39.40 | 00:00:00 | | 2006-07-31 | 320,700 | 39.33 | 39.38 | 38.97 | 39.15 | 00:00:00 | | 2006-08-01 | 706,300 | 39.38 | 39.47 | 38.47 | 38.58 | 00:00:00 | | 2006-08-02 | 664,800 | 38.72 | 39.17 | 38.67 | 38.90 | 00:00:00 | | 2006-08-03 | 546,800 | 38.92 | 39.25 | 38.85 | 39.05 | 00:00:00 | | 2006-08-04 | 875,300 | 39.20 | 39.28 | 38.47 | 38.65 | 00:00:00 | | 2006-08-07 | 293,200 | 38.47 | 38.65 | 38.22 | 38.42 | 00:00:00 | | 2006-08-08 | 344,400 | 38.67 | 38.72 | 37.95 | 38.10 | 00:00:00 | | 2006-08-09 | 491,000 | 38.30 | 38.90 | 38.25 | 38.62 | 00:00:00 | | 2006-08-10 | 256,000 | 38.33 | 38.55 | 38.15 | 38.47 | 00:00:00 | | 2006-08-11 | 369,000 | 38.50 | 38.85 | 38.42 | 38.75 | 00:00:00 | | 2006-08-14 | 206,400 | 39.03 | 39.08 | 38.83 | 39.05 | 00:00:00 | | 2006-08-15 | 335,200 | 38.80 | 39.22 | 38.80 | 39.08 | 00:00:00 | | 2006-08-16 | 325,700 | 39.00 | 39.25 | 39.00 | 39.15 | 00:00:00 | | 2006-08-17 | 1,236,700 | 39.10 | 39.75 | 39.10 | 39.25 | 00:00:00 | | 2006-08-18 | 455,600 | 39.40 | 39.88 | 39.38 | 39.45 | 00:00:00 | | 2006-08-21 | 358,600 | 39.47 | 39.60 | 39.17 | 39.53 | 00:00:00 | | 2006-08-22 | 469,900 | 39.55 | 39.88 | 39.53 | 39.75 | 00:00:00 | | 2006-08-23 | 782,700 | 39.78 | 40.38 | 39.75 | 40.05 | 00:00:00 | | 2006-08-24 | 373,900 | 40.10 | 40.25 | 39.88 | 40.22 | 00:00:00 | | 2006-08-25 | 621,700 | 40.12 | 40.33 | 39.47 | 39.47 | 00:00:00 | | 2006-08-28 | 229,500 | 39.45 | 40.05 | 39.45 | 39.95 | 00:00:00 | | 2006-08-29 | 428,100 | 40.08 | 40.45 | 39.80 | 40.28 | 00:00:00 | | 2006-08-30 | 194,500 | 40.30 | 40.60 | 40.25 | 40.40 | 00:00:00 | | 2006-08-31 | 441,700 | 40.53 | 40.70 | 40.00 | 40.40 | 00:00:00 | | 2006-09-01 | 682,700 | 40.28 | 40.53 | 40.25 | 40.40 | 00:00:00 | | 2006-09-04 | 471,700 | 40.42 | 40.88 | 40.42 | 40.78 | 00:00:00 | | 2006-09-05 | 936,100 | 40.90 | 41.03 | 40.60 | 40.90 | 00:00:00 | | 2006-09-06 | 819,000 | 41.05 | 41.15 | 40.28 | 40.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
