|
 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 | | 2003-01-01 | 0 | 19.50 | 19.62 | 19.50 | 19.50 | 00:00:00 | | 2003-01-02 | 167,400 | 19.25 | 19.59 | 19.13 | 19.38 | 00:00:00 | | 2003-01-03 | 419,200 | 19.38 | 19.80 | 19.25 | 19.31 | 00:00:00 | | 2003-01-06 | 447,300 | 19.25 | 19.35 | 18.82 | 18.95 | 00:00:00 | | 2003-01-07 | 550,000 | 19.00 | 19.10 | 18.85 | 19.03 | 00:00:00 | | 2003-01-08 | 671,500 | 19.00 | 19.00 | 18.20 | 18.83 | 00:00:00 | | 2003-01-09 | 1,018,700 | 18.55 | 19.00 | 17.66 | 18.69 | 00:00:00 | | 2003-01-10 | 377,100 | 18.97 | 18.97 | 18.45 | 18.60 | 00:00:00 | | 2003-01-13 | 367,000 | 18.45 | 18.94 | 18.37 | 18.47 | 00:00:00 | | 2003-01-14 | 613,900 | 18.50 | 18.53 | 18.06 | 18.25 | 00:00:00 | | 2003-01-15 | 845,400 | 18.25 | 18.56 | 17.43 | 17.53 | 00:00:00 | | 2003-01-16 | 773,800 | 17.62 | 17.81 | 17.36 | 17.79 | 00:00:00 | | 2003-01-17 | 284,000 | 18.00 | 18.00 | 17.65 | 17.89 | 00:00:00 | | 2003-01-20 | 479,700 | 18.05 | 18.24 | 17.83 | 18.00 | 00:00:00 | | 2003-01-21 | 280,300 | 17.85 | 18.15 | 17.76 | 17.77 | 00:00:00 | | 2003-01-22 | 584,200 | 17.98 | 18.10 | 17.54 | 17.64 | 00:00:00 | | 2003-01-23 | 714,200 | 17.90 | 18.10 | 17.59 | 17.96 | 00:00:00 | | 2003-01-24 | 586,200 | 17.96 | 18.17 | 17.52 | 18.17 | 00:00:00 | | 2003-01-27 | 869,500 | 17.60 | 17.95 | 16.69 | 16.88 | 00:00:00 | | 2003-01-28 | 621,300 | 17.20 | 17.20 | 16.55 | 16.69 | 00:00:00 | | 2003-01-29 | 1,159,600 | 16.67 | 17.37 | 16.60 | 17.29 | 00:00:00 | | 2003-01-30 | 1,035,500 | 17.40 | 17.45 | 16.95 | 17.19 | 00:00:00 | | 2003-01-31 | 1,133,700 | 17.40 | 17.58 | 16.93 | 17.24 | 00:00:00 | | 2003-02-03 | 615,900 | 17.50 | 17.77 | 17.16 | 17.31 | 00:00:00 | | 2003-02-04 | 423,900 | 17.31 | 17.52 | 17.13 | 17.20 | 00:00:00 | | 2003-02-05 | 603,100 | 17.45 | 17.45 | 16.60 | 16.77 | 00:00:00 | | 2003-02-06 | 460,400 | 17.00 | 17.55 | 16.76 | 16.92 | 00:00:00 | | 2003-02-07 | 573,100 | 16.75 | 16.90 | 16.35 | 16.35 | 00:00:00 | | 2003-02-10 | 757,700 | 16.58 | 16.58 | 15.80 | 15.94 | 00:00:00 | | 2003-02-11 | 682,400 | 16.00 | 16.33 | 15.86 | 15.90 | 00:00:00 | | 2003-02-12 | 475,700 | 16.00 | 16.22 | 15.62 | 15.90 | 00:00:00 | | 2003-02-13 | 483,500 | 16.00 | 16.40 | 15.87 | 16.25 | 00:00:00 | | 2003-02-14 | 602,300 | 16.44 | 16.44 | 15.88 | 16.00 | 00:00:00 | | 2003-02-17 | 453,800 | 16.25 | 16.34 | 15.86 | 15.91 | 00:00:00 | | 2003-02-18 | 369,700 | 16.00 | 16.50 | 15.94 | 16.30 | 00:00:00 | | 2003-02-19 | 566,200 | 16.52 | 16.52 | 15.81 | 15.86 | 00:00:00 | | 2003-02-20 | 495,400 | 16.20 | 16.58 | 15.82 | 15.90 | 00:00:00 | | 2003-02-21 | 530,300 | 15.80 | 15.90 | 15.43 | 15.64 | 00:00:00 | | 2003-02-24 | 368,200 | 15.57 | 16.20 | 15.57 | 16.09 | 00:00:00 | | 2003-02-25 | 527,600 | 15.85 | 16.17 | 15.55 | 15.81 | 00:00:00 | | 2003-02-26 | 3,118,600 | 16.73 | 16.73 | 15.60 | 15.77 | 00:00:00 | | 2003-02-27 | 735,200 | 15.60 | 16.86 | 15.60 | 16.64 | 00:00:00 | | 2003-02-28 | 1,235,000 | 16.50 | 18.09 | 16.26 | 18.00 | 00:00:00 | | 2003-03-03 | 912,300 | 18.00 | 18.05 | 17.00 | 17.05 | 00:00:00 | | 2003-03-04 | 576,500 | 17.40 | 17.40 | 16.62 | 16.77 | 00:00:00 | | 2003-03-05 | 739,300 | 16.35 | 16.92 | 16.35 | 16.59 | 00:00:00 | | 2003-03-06 | 621,000 | 16.64 | 17.25 | 16.60 | 16.89 | 00:00:00 | | 2003-03-07 | 474,100 | 16.55 | 16.80 | 16.25 | 16.48 | 00:00:00 | | 2003-03-10 | 390,100 | 16.45 | 16.45 | 15.93 | 15.93 | 00:00:00 | | 2003-03-11 | 622,400 | 15.95 | 16.59 | 15.67 | 16.34 | 00:00:00 | | 2003-03-12 | 334,800 | 16.58 | 16.58 | 15.68 | 16.02 | 00:00:00 | | 2003-03-13 | 850,200 | 16.20 | 17.19 | 16.20 | 16.85 | 00:00:00 | | 2003-03-14 | 1,695,300 | 17.50 | 18.60 | 17.28 | 18.50 | 00:00:00 | | 2003-03-17 | 941,100 | 18.49 | 18.49 | 17.50 | 17.82 | 00:00:00 | | 2003-03-18 | 1,177,900 | 18.20 | 18.38 | 17.74 | 18.02 | 00:00:00 | | 2003-03-19 | 583,300 | 18.22 | 18.50 | 17.95 | 18.06 | 00:00:00 | | 2003-03-20 | 619,800 | 18.38 | 18.38 | 17.58 | 17.78 | 00:00:00 | | 2003-03-21 | 580,300 | 17.90 | 18.63 | 17.89 | 18.52 | 00:00:00 | | 2003-03-24 | 628,000 | 18.25 | 18.39 | 17.34 | 17.34 | 00:00:00 | | 2003-03-25 | 508,100 | 17.29 | 18.09 | 17.20 | 17.91 | 00:00:00 | | 2003-03-26 | 548,000 | 18.34 | 18.34 | 17.59 | 17.67 | 00:00:00 | | 2003-03-27 | 511,800 | 17.75 | 17.75 | 17.17 | 17.33 | 00:00:00 | | 2003-03-28 | 535,200 | 17.48 | 17.55 | 17.35 | 17.46 | 00:00:00 | | 2003-03-31 | 392,500 | 17.17 | 17.82 | 17.00 | 17.80 | 00:00:00 | | 2003-04-01 | 565,800 | 18.10 | 18.50 | 17.65 | 18.30 | 00:00:00 | | 2003-04-02 | 724,400 | 18.02 | 18.62 | 18.02 | 18.43 | 00:00:00 | | 2003-04-03 | 545,800 | 18.55 | 18.66 | 18.12 | 18.23 | 00:00:00 | | 2003-04-04 | 446,200 | 18.40 | 18.60 | 18.24 | 18.52 | 00:00:00 | | 2003-04-07 | 635,200 | 18.50 | 19.15 | 18.50 | 18.86 | 00:00:00 | | 2003-04-08 | 1,071,500 | 19.00 | 19.12 | 18.80 | 19.02 | 00:00:00 | | 2003-04-09 | 1,720,500 | 18.85 | 19.20 | 18.80 | 19.00 | 00:00:00 | | 2003-04-10 | 689,900 | 18.60 | 19.19 | 18.60 | 18.98 | 00:00:00 | | 2003-04-11 | 737,600 | 19.00 | 19.24 | 18.83 | 19.20 | 00:00:00 | | 2003-04-14 | 698,100 | 18.75 | 19.00 | 18.10 | 18.25 | 00:00:00 | | 2003-04-15 | 547,400 | 18.60 | 19.00 | 18.28 | 18.70 | 00:00:00 | | 2003-04-16 | 595,000 | 19.02 | 19.02 | 18.73 | 18.86 | 00:00:00 | | 2003-04-17 | 1,100,200 | 18.85 | 18.85 | 17.60 | 18.04 | 00:00:00 | | 2003-04-18 | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 00:00:00 | | 2003-04-21 | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 00:00:00 | | 2003-04-22 | 507,300 | 18.16 | 18.19 | 17.89 | 17.95 | 00:00:00 | | 2003-04-23 | 688,600 | 18.15 | 18.51 | 17.90 | 17.93 | 00:00:00 | | 2003-04-24 | 1,137,400 | 17.75 | 17.95 | 17.42 | 17.66 | 00:00:00 | | 2003-04-25 | 454,700 | 17.80 | 18.55 | 17.60 | 18.22 | 00:00:00 | | 2003-04-28 | 415,400 | 18.17 | 18.17 | 17.81 | 17.99 | 00:00:00 | | 2003-04-29 | 447,200 | 17.95 | 18.38 | 17.95 | 18.14 | 00:00:00 | | 2003-04-30 | 507,600 | 18.30 | 18.43 | 18.05 | 18.34 | 00:00:00 | | 2003-05-01 | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 00:00:00 | | 2003-05-02 | 611,500 | 18.62 | 18.90 | 18.42 | 18.50 | 00:00:00 | | 2003-05-05 | 457,600 | 18.62 | 18.88 | 18.53 | 18.77 | 00:00:00 | | 2003-05-06 | 661,600 | 18.52 | 18.75 | 18.35 | 18.41 | 00:00:00 | | 2003-05-07 | 711,800 | 18.50 | 18.53 | 18.23 | 18.34 | 00:00:00 | | 2003-05-08 | 386,000 | 18.50 | 18.50 | 18.17 | 18.19 | 00:00:00 | | 2003-05-09 | 871,000 | 18.44 | 18.44 | 17.67 | 17.97 | 00:00:00 | | 2003-05-12 | 680,100 | 18.10 | 18.33 | 17.88 | 18.12 | 00:00:00 | | 2003-05-13 | 339,100 | 18.15 | 18.40 | 17.86 | 18.22 | 00:00:00 | | 2003-05-14 | 2,114,000 | 18.23 | 18.42 | 17.77 | 17.98 | 00:00:00 | | 2003-05-15 | 1,034,900 | 18.10 | 18.17 | 17.85 | 18.00 | 00:00:00 | | 2003-05-16 | 1,954,400 | 18.12 | 18.25 | 18.00 | 18.05 | 00:00:00 | | 2003-05-19 | 565,200 | 18.00 | 18.00 | 17.62 | 17.66 | 00:00:00 | | 2003-05-20 | 1,594,400 | 17.50 | 17.60 | 17.17 | 17.27 | 00:00:00 | | 2003-05-21 | 1,078,200 | 17.25 | 17.40 | 16.90 | 17.00 | 00:00:00 | | 2003-05-22 | 540,800 | 17.00 | 17.58 | 16.89 | 16.89 | 00:00:00 | | 2003-05-23 | 851,600 | 17.25 | 17.45 | 17.06 | 17.33 | 00:00:00 | | 2003-05-26 | 2,619,500 | 17.55 | 18.08 | 17.35 | 17.55 | 00:00:00 | | 2003-05-27 | 1,464,900 | 17.70 | 18.00 | 17.28 | 17.80 | 00:00:00 | | 2003-05-28 | 5,111,800 | 17.99 | 18.15 | 17.25 | 17.49 | 00:00:00 | | 2003-05-29 | 196,500 | 17.41 | 17.49 | 17.26 | 17.33 | 00:00:00 | | 2003-05-30 | 609,000 | 17.26 | 17.35 | 17.04 | 17.30 | 00:00:00 | | 2003-06-02 | 453,300 | 17.45 | 17.58 | 17.18 | 17.45 | 00:00:00 | | 2003-06-03 | 596,600 | 17.49 | 17.50 | 17.29 | 17.45 | 00:00:00 | | 2003-06-04 | 796,100 | 17.50 | 17.60 | 17.42 | 17.50 | 00:00:00 | | 2003-06-05 | 563,300 | 17.50 | 17.80 | 17.33 | 17.77 | 00:00:00 | | 2003-06-06 | 321,100 | 17.63 | 17.92 | 17.62 | 17.67 | 00:00:00 | | 2003-06-09 | 187,600 | 17.85 | 17.90 | 17.62 | 17.76 | 00:00:00 | | 2003-06-10 | 681,000 | 17.80 | 17.80 | 17.23 | 17.23 | 00:00:00 | | 2003-06-11 | 810,500 | 17.48 | 17.50 | 17.30 | 17.33 | 00:00:00 | | 2003-06-12 | 2,200,800 | 17.45 | 17.50 | 17.17 | 17.47 | 00:00:00 | | 2003-06-13 | 1,488,500 | 17.50 | 17.50 | 17.16 | 17.22 | 00:00:00 | | 2003-06-16 | 1,228,800 | 17.23 | 17.33 | 16.98 | 17.33 | 00:00:00 | | 2003-06-17 | 1,729,900 | 17.35 | 17.50 | 17.23 | 17.34 | 00:00:00 | | 2003-06-18 | 1,590,500 | 17.30 | 18.05 | 17.30 | 17.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
