Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-1.05 (-0.97%%) ESSILOR INTL - [Ticker: EI.PA]Chart ESSILOR INTL  News ESSILOR INTL  Download Historical Prices for Metastock ESSILOR INTL and Others  Technical Analysis ESSILOR INTL  
Last Trade107.65Last Trade Time2017-11-01 - 21:35:00
Variation-1.05 (-0.97%)Open109.20
High109.80Low107.65
Volume538,836Average Volume (3m)0
YieldBid / Ask116.85 x 10,000 - 117.90 x 700
Former Close108.7052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-01-01019.5019.6219.5019.5000:00:00
2003-01-02167,40019.2519.5919.1319.3800:00:00
2003-01-03419,20019.3819.8019.2519.3100:00:00
2003-01-06447,30019.2519.3518.8218.9500:00:00
2003-01-07550,00019.0019.1018.8519.0300:00:00
2003-01-08671,50019.0019.0018.2018.8300:00:00
2003-01-091,018,70018.5519.0017.6618.6900:00:00
2003-01-10377,10018.9718.9718.4518.6000:00:00
2003-01-13367,00018.4518.9418.3718.4700:00:00
2003-01-14613,90018.5018.5318.0618.2500:00:00
2003-01-15845,40018.2518.5617.4317.5300:00:00
2003-01-16773,80017.6217.8117.3617.7900:00:00
2003-01-17284,00018.0018.0017.6517.8900:00:00
2003-01-20479,70018.0518.2417.8318.0000:00:00
2003-01-21280,30017.8518.1517.7617.7700:00:00
2003-01-22584,20017.9818.1017.5417.6400:00:00
2003-01-23714,20017.9018.1017.5917.9600:00:00
2003-01-24586,20017.9618.1717.5218.1700:00:00
2003-01-27869,50017.6017.9516.6916.8800:00:00
2003-01-28621,30017.2017.2016.5516.6900:00:00
2003-01-291,159,60016.6717.3716.6017.2900:00:00
2003-01-301,035,50017.4017.4516.9517.1900:00:00
2003-01-311,133,70017.4017.5816.9317.2400:00:00
2003-02-03615,90017.5017.7717.1617.3100:00:00
2003-02-04423,90017.3117.5217.1317.2000:00:00
2003-02-05603,10017.4517.4516.6016.7700:00:00
2003-02-06460,40017.0017.5516.7616.9200:00:00
2003-02-07573,10016.7516.9016.3516.3500:00:00
2003-02-10757,70016.5816.5815.8015.9400:00:00
2003-02-11682,40016.0016.3315.8615.9000:00:00
2003-02-12475,70016.0016.2215.6215.9000:00:00
2003-02-13483,50016.0016.4015.8716.2500:00:00
2003-02-14602,30016.4416.4415.8816.0000:00:00
2003-02-17453,80016.2516.3415.8615.9100:00:00
2003-02-18369,70016.0016.5015.9416.3000:00:00
2003-02-19566,20016.5216.5215.8115.8600:00:00
2003-02-20495,40016.2016.5815.8215.9000:00:00
2003-02-21530,30015.8015.9015.4315.6400:00:00
2003-02-24368,20015.5716.2015.5716.0900:00:00
2003-02-25527,60015.8516.1715.5515.8100:00:00
2003-02-263,118,60016.7316.7315.6015.7700:00:00
2003-02-27735,20015.6016.8615.6016.6400:00:00
2003-02-281,235,00016.5018.0916.2618.0000:00:00
2003-03-03912,30018.0018.0517.0017.0500:00:00
2003-03-04576,50017.4017.4016.6216.7700:00:00
2003-03-05739,30016.3516.9216.3516.5900:00:00
2003-03-06621,00016.6417.2516.6016.8900:00:00
2003-03-07474,10016.5516.8016.2516.4800:00:00
2003-03-10390,10016.4516.4515.9315.9300:00:00
2003-03-11622,40015.9516.5915.6716.3400:00:00
2003-03-12334,80016.5816.5815.6816.0200:00:00
2003-03-13850,20016.2017.1916.2016.8500:00:00
2003-03-141,695,30017.5018.6017.2818.5000:00:00
2003-03-17941,10018.4918.4917.5017.8200:00:00
2003-03-181,177,90018.2018.3817.7418.0200:00:00
2003-03-19583,30018.2218.5017.9518.0600:00:00
2003-03-20619,80018.3818.3817.5817.7800:00:00
2003-03-21580,30017.9018.6317.8918.5200:00:00
2003-03-24628,00018.2518.3917.3417.3400:00:00
2003-03-25508,10017.2918.0917.2017.9100:00:00
2003-03-26548,00018.3418.3417.5917.6700:00:00
2003-03-27511,80017.7517.7517.1717.3300:00:00
2003-03-28535,20017.4817.5517.3517.4600:00:00
2003-03-31392,50017.1717.8217.0017.8000:00:00
2003-04-01565,80018.1018.5017.6518.3000:00:00
2003-04-02724,40018.0218.6218.0218.4300:00:00
2003-04-03545,80018.5518.6618.1218.2300:00:00
2003-04-04446,20018.4018.6018.2418.5200:00:00
2003-04-07635,20018.5019.1518.5018.8600:00:00
2003-04-081,071,50019.0019.1218.8019.0200:00:00
2003-04-091,720,50018.8519.2018.8019.0000:00:00
2003-04-10689,90018.6019.1918.6018.9800:00:00
2003-04-11737,60019.0019.2418.8319.2000:00:00
2003-04-14698,10018.7519.0018.1018.2500:00:00
2003-04-15547,40018.6019.0018.2818.7000:00:00
2003-04-16595,00019.0219.0218.7318.8600:00:00
2003-04-171,100,20018.8518.8517.6018.0400:00:00
2003-04-18018.0418.0418.0418.0400:00:00
2003-04-21018.0418.0418.0418.0400:00:00
2003-04-22507,30018.1618.1917.8917.9500:00:00
2003-04-23688,60018.1518.5117.9017.9300:00:00
2003-04-241,137,40017.7517.9517.4217.6600:00:00
2003-04-25454,70017.8018.5517.6018.2200:00:00
2003-04-28415,40018.1718.1717.8117.9900:00:00
2003-04-29447,20017.9518.3817.9518.1400:00:00
2003-04-30507,60018.3018.4318.0518.3400:00:00
2003-05-01018.3418.3418.3418.3400:00:00
2003-05-02611,50018.6218.9018.4218.5000:00:00
2003-05-05457,60018.6218.8818.5318.7700:00:00
2003-05-06661,60018.5218.7518.3518.4100:00:00
2003-05-07711,80018.5018.5318.2318.3400:00:00
2003-05-08386,00018.5018.5018.1718.1900:00:00
2003-05-09871,00018.4418.4417.6717.9700:00:00
2003-05-12680,10018.1018.3317.8818.1200:00:00
2003-05-13339,10018.1518.4017.8618.2200:00:00
2003-05-142,114,00018.2318.4217.7717.9800:00:00
2003-05-151,034,90018.1018.1717.8518.0000:00:00
2003-05-161,954,40018.1218.2518.0018.0500:00:00
2003-05-19565,20018.0018.0017.6217.6600:00:00
2003-05-201,594,40017.5017.6017.1717.2700:00:00
2003-05-211,078,20017.2517.4016.9017.0000:00:00
2003-05-22540,80017.0017.5816.8916.8900:00:00
2003-05-23851,60017.2517.4517.0617.3300:00:00
2003-05-262,619,50017.5518.0817.3517.5500:00:00
2003-05-271,464,90017.7018.0017.2817.8000:00:00
2003-05-285,111,80017.9918.1517.2517.4900:00:00
2003-05-29196,50017.4117.4917.2617.3300:00:00
2003-05-30609,00017.2617.3517.0417.3000:00:00
2003-06-02453,30017.4517.5817.1817.4500:00:00
2003-06-03596,60017.4917.5017.2917.4500:00:00
2003-06-04796,10017.5017.6017.4217.5000:00:00
2003-06-05563,30017.5017.8017.3317.7700:00:00
2003-06-06321,10017.6317.9217.6217.6700:00:00
2003-06-09187,60017.8517.9017.6217.7600:00:00
2003-06-10681,00017.8017.8017.2317.2300:00:00
2003-06-11810,50017.4817.5017.3017.3300:00:00
2003-06-122,200,80017.4517.5017.1717.4700:00:00
2003-06-131,488,50017.5017.5017.1617.2200:00:00
2003-06-161,228,80017.2317.3316.9817.3300:00:00
2003-06-171,729,90017.3517.5017.2317.3400:00:00
2003-06-181,590,50017.3018.0517.3017.9900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources