Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
269,62+9,32 (+3,58%)
No fechamento: 04:00PM EDT
269,62 -0,23 (-0,08%)
Pós-fechamento: 04:10PM EDT
Período:
22 de jul. de 2023 - 22 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024262,90270,25260,45269,62269,62768.055
19 de jul. de 2024264,67268,62259,88260,30260,301.301.000
18 de jul. de 2024264,54276,69261,14264,19264,191.335.200
17 de jul. de 2024263,37264,70259,18259,25259,25942.100
16 de jul. de 2024260,00264,82258,04264,60264,60651.200
15 de jul. de 2024258,86262,62257,46258,97258,97586.500
12 de jul. de 2024254,80260,29252,38257,97257,97640.500
11 de jul. de 2024243,93253,19243,58252,89252,89886.700
10 de jul. de 2024240,92241,43237,55239,86239,86747.200
09 de jul. de 2024242,54242,54238,21240,26240,26467.900
08 de jul. de 2024243,00243,70238,47241,30241,30483.700
05 de jul. de 2024238,02242,31237,78242,24242,24343.900
03 de jul. de 2024240,48243,58239,03240,41240,41313.000
02 de jul. de 2024238,09240,17236,40239,96239,96544.400
01 de jul. de 2024242,06242,52233,71236,42236,42618.100
28 de jun. de 2024240,83245,71240,28242,46242,462.018.500
27 de jun. de 2024238,02240,24236,06239,81239,81508.400
26 de jun. de 2024235,71237,12233,29236,75236,75607.300
25 de jun. de 2024241,04241,46237,20237,48237,48556.400
24 de jun. de 2024239,72242,86238,41240,33240,33890.800
21 de jun. de 2024239,64240,49236,59239,74239,741.535.700
20 de jun. de 2024240,97242,40237,07239,77239,771.257.900
18 de jun. de 2024237,63242,53236,35241,80241,80691.600
17 de jun. de 2024240,00241,64238,25239,05239,051.052.300
14 de jun. de 2024243,24243,60238,72241,61241,61523.300
13 de jun. de 2024243,48245,62242,15245,20245,20692.000
12 de jun. de 2024237,72252,17235,59243,72243,72908.600
11 de jun. de 2024231,70236,62230,04230,45230,45869.600
10 de jun. de 2024232,33233,11230,77232,75232,75693.800
07 de jun. de 2024236,62237,78231,29233,28233,28711.700
06 de jun. de 2024241,35242,64238,02239,02239,02469.800
05 de jun. de 2024235,56241,65234,32241,30241,30753.100
04 de jun. de 2024230,83234,89230,13234,62234,62493.800
03 de jun. de 2024231,82232,60228,61231,14231,14476.800
31 de mai. de 2024230,10231,69227,36231,39231,39801.600
30 de mai. de 2024230,17231,00227,72229,59229,59561.100
29 de mai. de 2024233,44234,95230,03230,86230,86861.600
28 de mai. de 2024238,59239,80235,43236,51236,51777.800
24 de mai. de 2024240,25240,96234,24240,02240,02612.900
23 de mai. de 2024243,00243,00235,27237,16237,16712.400
23 de mai. de 20240.39 Dividendo
22 de mai. de 2024238,00242,98236,10242,11241,72860.100
21 de mai. de 2024248,88250,19235,47238,05237,671.785.600
20 de mai. de 2024248,65253,44248,65251,69251,28530.700
17 de mai. de 2024250,40250,46247,35248,75248,35586.500
16 de mai. de 2024250,48251,78248,93249,94249,54576.200
15 de mai. de 2024250,63254,96250,63251,30250,90747.800
14 de mai. de 2024247,26249,96245,57247,37246,97893.200
13 de mai. de 2024243,48246,16241,82244,73244,34619.800
10 de mai. de 2024241,24243,26239,03241,59241,20747.500
09 de mai. de 2024234,57240,37233,59239,22238,83764.100
08 de mai. de 2024235,07237,10233,82234,30233,92519.700
07 de mai. de 2024232,60239,13232,60236,74236,36901.500
06 de mai. de 2024230,01234,03229,00231,34230,97792.200
03 de mai. de 2024229,48233,77226,49227,05226,68731.000
02 de mai. de 2024222,51225,19218,91224,50224,14535.100
01 de mai. de 2024220,09226,02218,42220,67220,31975.600
30 de abr. de 2024224,33226,76220,00220,19219,84793.000
29 de abr. de 2024224,54226,61223,06225,52225,16600.000
26 de abr. de 2024226,79227,90223,20223,42223,06880.100
25 de abr. de 2024223,45227,78220,50226,28225,921.193.900
24 de abr. de 2024224,61227,75221,53225,71225,351.239.600
23 de abr. de 2024219,14225,47219,14224,46224,101.007.500
22 de abr. de 2024220,39221,33215,32218,93218,582.071.900
19 de abr. de 2024216,63218,21213,06216,20215,852.083.200
18 de abr. de 2024215,63231,41213,02217,51217,163.635.700
17 de abr. de 2024241,07242,88237,59237,68237,301.616.400
16 de abr. de 2024242,12242,12238,04238,57238,191.058.400
15 de abr. de 2024250,05250,62240,61242,92242,53897.600
12 de abr. de 2024246,47248,18244,01246,99246,59699.100
11 de abr. de 2024251,18251,66246,63249,22248,82594.500
10 de abr. de 2024254,10254,10247,26248,49248,091.100.900
09 de abr. de 2024261,55263,21259,25262,74262,32670.400
08 de abr. de 2024257,03259,31256,64259,03258,61561.400
05 de abr. de 2024251,13256,47250,01256,15255,74588.100
04 de abr. de 2024258,77260,51251,94252,04251,63469.400
03 de abr. de 2024252,95257,61252,95255,89255,48658.900
02 de abr. de 2024257,00257,54250,15255,70255,29832.100
01 de abr. de 2024267,98270,00260,64260,73260,31491.500
28 de mar. de 2024263,61268,05263,61267,52267,09706.500
27 de mar. de 2024263,32263,32260,05262,40261,98745.300
26 de mar. de 2024262,43262,68260,00260,47260,05526.800
25 de mar. de 2024263,95264,54260,96261,06260,64658.600
22 de mar. de 2024266,37266,84261,19264,16263,73512.300
21 de mar. de 2024266,68274,75265,69265,98265,55979.800
20 de mar. de 2024260,22264,82259,25264,69264,26502.000
19 de mar. de 2024254,45260,09253,35259,84259,42515.400
18 de mar. de 2024255,11255,98252,73255,07254,66532.200
15 de mar. de 2024252,57256,87251,24252,94252,531.286.300
14 de mar. de 2024260,68261,52253,84256,71256,30693.500
13 de mar. de 2024267,78268,90261,65261,78261,36884.900
12 de mar. de 2024262,53268,96261,91268,19267,76489.800
11 de mar. de 2024270,00270,23262,98263,15262,73638.000
08 de mar. de 2024272,15272,97268,08270,00269,57952.200
07 de mar. de 2024266,95271,19265,11270,95270,51774.200
06 de mar. de 2024262,80267,26261,68264,50264,07530.900
05 de mar. de 2024268,46269,43259,37260,69260,27653.900
04 de mar. de 2024270,14271,40267,15269,17268,74733.600
01 de mar. de 2024271,10272,30267,82270,98270,54838.000
29 de fev. de 2024268,15275,10268,15273,59273,151.375.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...