|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 819,000 | 41.05 | 41.15 | 40.28 | 40.38 | 00:00:00 | | 2006-09-07 | 1,720,500 | 40.00 | 40.53 | 38.60 | 40.00 | 00:00:00 | | 2006-09-08 | 623,100 | 40.00 | 40.67 | 40.00 | 40.45 | 00:00:00 | | 2006-09-11 | 752,400 | 40.30 | 40.38 | 39.35 | 39.65 | 00:00:00 | | 2006-09-12 | 404,500 | 39.90 | 40.00 | 39.38 | 39.92 | 00:00:00 | | 2006-09-13 | 483,600 | 40.03 | 40.15 | 39.62 | 39.90 | 00:00:00 | | 2006-09-14 | 433,000 | 40.05 | 40.15 | 39.60 | 39.72 | 00:00:00 | | 2006-09-15 | 1,255,500 | 39.72 | 39.97 | 39.53 | 39.65 | 00:00:00 | | 2006-09-18 | 601,100 | 39.78 | 39.90 | 39.30 | 39.47 | 00:00:00 | | 2006-09-19 | 477,300 | 39.33 | 39.72 | 39.12 | 39.50 | 00:00:00 | | 2006-09-20 | 448,200 | 39.53 | 40.15 | 39.30 | 40.00 | 00:00:00 | | 2006-09-21 | 696,200 | 40.20 | 40.22 | 39.50 | 39.70 | 00:00:00 | | 2006-09-22 | 539,900 | 39.60 | 39.62 | 39.25 | 39.55 | 00:00:00 | | 2006-09-25 | 466,600 | 39.70 | 39.70 | 39.12 | 39.38 | 00:00:00 | | 2006-09-26 | 919,200 | 39.40 | 39.88 | 39.33 | 39.75 | 00:00:00 | | 2006-09-27 | 1,032,300 | 39.85 | 39.88 | 39.30 | 39.80 | 00:00:00 | | 2006-09-28 | 501,900 | 39.60 | 40.10 | 39.53 | 40.03 | 00:00:00 | | 2006-09-29 | 626,000 | 40.12 | 40.45 | 39.92 | 40.38 | 00:00:00 | | 2006-10-02 | 498,100 | 40.47 | 40.47 | 39.88 | 40.00 | 00:00:00 | | 2006-10-03 | 496,000 | 39.83 | 40.00 | 39.45 | 39.88 | 00:00:00 | | 2006-10-04 | 924,000 | 40.00 | 40.58 | 39.75 | 40.55 | 00:00:00 | | 2006-10-05 | 637,300 | 40.92 | 40.92 | 40.50 | 40.65 | 00:00:00 | | 2006-10-06 | 350,400 | 40.62 | 40.62 | 40.28 | 40.47 | 00:00:00 | | 2006-10-09 | 400,200 | 40.35 | 40.78 | 40.10 | 40.75 | 00:00:00 | | 2006-10-10 | 680,800 | 40.88 | 41.45 | 40.60 | 41.33 | 00:00:00 | | 2006-10-11 | 650,000 | 41.15 | 41.50 | 40.42 | 41.25 | 00:00:00 | | 2006-10-12 | 369,600 | 41.10 | 41.28 | 40.88 | 41.22 | 00:00:00 | | 2006-10-13 | 591,500 | 41.22 | 41.22 | 40.40 | 40.62 | 00:00:00 | | 2006-10-16 | 690,000 | 40.78 | 40.92 | 40.58 | 40.83 | 00:00:00 | | 2006-10-17 | 431,500 | 40.65 | 40.92 | 40.42 | 40.42 | 00:00:00 | | 2006-10-18 | 752,500 | 40.62 | 41.22 | 40.50 | 40.97 | 00:00:00 | | 2006-10-19 | 417,400 | 40.85 | 41.20 | 40.50 | 41.08 | 00:00:00 | | 2006-10-20 | 1,066,800 | 41.22 | 41.25 | 40.42 | 40.88 | 00:00:00 | | 2006-10-23 | 368,800 | 41.00 | 41.12 | 40.62 | 41.08 | 00:00:00 | | 2006-10-24 | 652,600 | 41.10 | 41.12 | 40.72 | 40.97 | 00:00:00 | | 2006-10-25 | 348,200 | 41.05 | 41.20 | 40.97 | 41.05 | 00:00:00 | | 2006-10-26 | 753,800 | 41.17 | 41.45 | 40.85 | 40.95 | 00:00:00 | | 2006-10-27 | 615,700 | 41.15 | 41.15 | 40.28 | 40.40 | 00:00:00 | | 2006-10-30 | 594,100 | 40.30 | 41.00 | 40.25 | 40.80 | 00:00:00 | | 2006-10-31 | 898,500 | 40.97 | 41.17 | 40.85 | 41.10 | 00:00:00 | | 2006-11-01 | 334,500 | 41.03 | 41.67 | 41.00 | 41.25 | 00:00:00 | | 2006-11-02 | 754,200 | 41.17 | 41.33 | 40.75 | 41.10 | 00:00:00 | | 2006-11-03 | 405,800 | 41.12 | 41.67 | 40.95 | 41.35 | 00:00:00 | | 2006-11-06 | 384,000 | 41.50 | 41.70 | 41.22 | 41.65 | 00:00:00 | | 2006-11-07 | 403,200 | 41.72 | 41.85 | 41.47 | 41.65 | 00:00:00 | | 2006-11-08 | 377,300 | 41.65 | 41.75 | 41.35 | 41.55 | 00:00:00 | | 2006-11-09 | 362,300 | 41.55 | 41.62 | 41.22 | 41.47 | 00:00:00 | | 2006-11-10 | 397,200 | 41.25 | 41.42 | 41.08 | 41.28 | 00:00:00 | | 2006-11-13 | 624,500 | 41.35 | 42.25 | 41.30 | 41.88 | 00:00:00 | | 2006-11-14 | 446,700 | 42.05 | 42.22 | 41.53 | 41.75 | 00:00:00 | | 2006-11-15 | 381,500 | 41.97 | 42.35 | 41.78 | 42.30 | 00:00:00 | | 2006-11-16 | 374,300 | 42.12 | 42.60 | 42.08 | 42.22 | 00:00:00 | | 2006-11-17 | 541,300 | 42.30 | 42.67 | 41.83 | 42.17 | 00:00:00 | | 2006-11-20 | 714,800 | 42.08 | 42.15 | 41.28 | 41.75 | 00:00:00 | | 2006-11-21 | 390,800 | 41.70 | 41.85 | 41.50 | 41.75 | 00:00:00 | | 2006-11-22 | 481,300 | 41.92 | 41.97 | 41.33 | 41.40 | 00:00:00 | | 2006-11-23 | 261,400 | 41.62 | 41.70 | 41.15 | 41.30 | 00:00:00 | | 2006-11-24 | 512,200 | 41.33 | 41.50 | 41.08 | 41.28 | 00:00:00 | | 2006-11-27 | 802,600 | 41.47 | 41.50 | 40.30 | 40.45 | 00:00:00 | | 2006-11-28 | 739,400 | 40.50 | 40.65 | 40.08 | 40.42 | 00:00:00 | | 2006-11-29 | 551,700 | 40.75 | 41.20 | 40.50 | 41.15 | 00:00:00 | | 2006-11-30 | 631,100 | 41.10 | 41.35 | 40.50 | 40.55 | 00:00:00 | | 2006-12-01 | 863,800 | 40.53 | 40.67 | 39.75 | 39.95 | 00:00:00 | | 2006-12-04 | 656,500 | 40.05 | 40.35 | 40.05 | 40.20 | 00:00:00 | | 2006-12-05 | 868,700 | 40.28 | 40.28 | 39.97 | 40.00 | 00:00:00 | | 2006-12-06 | 815,800 | 40.03 | 40.17 | 39.90 | 40.08 | 00:00:00 | | 2006-12-07 | 536,100 | 40.10 | 40.78 | 40.03 | 40.62 | 00:00:00 | | 2006-12-08 | 582,000 | 40.58 | 40.78 | 40.25 | 40.78 | 00:00:00 | | 2006-12-11 | 609,800 | 40.83 | 41.00 | 40.65 | 40.97 | 00:00:00 | | 2006-12-12 | 825,200 | 41.12 | 41.22 | 40.80 | 41.15 | 00:00:00 | | 2006-12-13 | 777,300 | 41.22 | 41.38 | 40.80 | 41.12 | 00:00:00 | | 2006-12-14 | 485,200 | 41.15 | 41.25 | 40.75 | 41.10 | 00:00:00 | | 2006-12-15 | 751,000 | 41.45 | 41.97 | 41.25 | 41.90 | 00:00:00 | | 2006-12-18 | 838,000 | 41.92 | 42.12 | 41.62 | 41.80 | 00:00:00 | | 2006-12-19 | 659,200 | 41.55 | 41.97 | 41.45 | 41.55 | 00:00:00 | | 2006-12-20 | 845,200 | 41.50 | 41.75 | 41.00 | 41.15 | 00:00:00 | | 2006-12-21 | 740,000 | 41.12 | 41.30 | 40.75 | 40.80 | 00:00:00 | | 2006-12-22 | 509,500 | 40.72 | 40.72 | 40.25 | 40.33 | 00:00:00 | | 2006-12-25 | 0 | 40.33 | 40.33 | 40.33 | 40.33 | 00:00:00 | | 2006-12-26 | 0 | 40.33 | 40.33 | 40.33 | 40.33 | 00:00:00 | | 2006-12-27 | 521,200 | 40.33 | 40.83 | 40.25 | 40.60 | 00:00:00 | | 2006-12-28 | 620,600 | 40.72 | 40.85 | 40.28 | 40.75 | 00:00:00 | | 2006-12-29 | 308,500 | 40.75 | 40.80 | 40.42 | 40.72 | 00:00:00 | | 2007-01-01 | 0 | 40.72 | 40.72 | 40.72 | 40.72 | 00:00:00 | | 2007-01-02 | 432,700 | 40.83 | 41.08 | 40.70 | 40.75 | 00:00:00 | | 2007-01-03 | 746,500 | 40.75 | 40.78 | 40.42 | 40.58 | 00:00:00 | | 2007-01-04 | 1,023,800 | 40.60 | 40.72 | 40.10 | 40.22 | 00:00:00 | | 2007-01-05 | 833,200 | 40.28 | 40.92 | 40.28 | 40.72 | 00:00:00 | | 2007-01-08 | 924,300 | 40.80 | 41.00 | 40.67 | 40.80 | 00:00:00 | | 2007-01-09 | 905,500 | 41.05 | 41.47 | 40.83 | 41.17 | 00:00:00 | | 2007-01-10 | 623,100 | 41.12 | 41.20 | 40.60 | 40.85 | 00:00:00 | | 2007-01-11 | 591,500 | 40.85 | 41.45 | 40.85 | 41.38 | 00:00:00 | | 2007-01-12 | 460,400 | 41.45 | 41.50 | 41.08 | 41.17 | 00:00:00 | | 2007-01-15 | 345,600 | 41.38 | 41.45 | 41.17 | 41.28 | 00:00:00 | | 2007-01-16 | 640,800 | 41.45 | 41.58 | 41.12 | 41.30 | 00:00:00 | | 2007-01-17 | 691,300 | 41.33 | 41.47 | 40.95 | 41.17 | 00:00:00 | | 2007-01-18 | 915,200 | 41.15 | 41.28 | 40.47 | 40.80 | 00:00:00 | | 2007-01-19 | 637,800 | 40.67 | 41.15 | 40.40 | 41.00 | 00:00:00 | | 2007-01-22 | 722,800 | 41.12 | 41.22 | 40.83 | 41.08 | 00:00:00 | | 2007-01-23 | 543,400 | 41.22 | 41.25 | 40.83 | 41.12 | 00:00:00 | | 2007-01-24 | 933,300 | 41.25 | 41.75 | 41.08 | 41.70 | 00:00:00 | | 2007-01-25 | 1,956,800 | 42.47 | 43.60 | 41.67 | 43.12 | 00:00:00 | | 2007-01-26 | 1,267,900 | 43.25 | 43.35 | 42.47 | 43.20 | 00:00:00 | | 2007-01-29 | 394,100 | 43.15 | 43.45 | 43.05 | 43.15 | 00:00:00 | | 2007-01-30 | 468,200 | 43.12 | 43.40 | 42.88 | 43.15 | 00:00:00 | | 2007-01-31 | 559,300 | 43.12 | 43.38 | 43.00 | 43.03 | 00:00:00 | | 2007-02-01 | 811,900 | 43.20 | 43.80 | 43.05 | 43.55 | 00:00:00 | | 2007-02-02 | 813,600 | 43.53 | 44.20 | 43.47 | 43.97 | 00:00:00 | | 2007-02-05 | 568,900 | 44.00 | 44.05 | 43.67 | 43.92 | 00:00:00 | | 2007-02-06 | 685,400 | 43.95 | 44.55 | 43.83 | 44.38 | 00:00:00 | | 2007-02-07 | 704,800 | 44.60 | 44.62 | 44.22 | 44.25 | 00:00:00 | | 2007-02-08 | 441,800 | 44.45 | 44.55 | 44.00 | 44.22 | 00:00:00 | | 2007-02-09 | 514,200 | 44.28 | 44.45 | 44.00 | 44.05 | 00:00:00 | | 2007-02-12 | 759,900 | 43.83 | 44.65 | 43.58 | 44.38 | 00:00:00 | | 2007-02-13 | 504,300 | 44.62 | 44.70 | 44.25 | 44.38 | 00:00:00 | | 2007-02-14 | 385,100 | 44.62 | 44.83 | 44.50 | 44.78 | 00:00:00 | | 2007-02-15 | 578,400 | 44.78 | 44.78 | 43.95 | 44.42 | 00:00:00 | | 2007-02-16 | 528,900 | 44.25 | 44.47 | 43.90 | 43.90 | 00:00:00 | | 2007-02-19 | 430,300 | 43.96 | 44.38 | 43.86 | 44.20 | 00:00:00 | | 2007-02-20 | 567,100 | 44.06 | 44.19 | 43.70 | 43.85 | 00:00:00 | | 2007-02-21 | 547,900 | 44.12 | 44.12 | 43.60 | 43.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
