Mercado fechado

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
248,75-1,19 (-0,48%)
No fechamento: 04:00PM EDT
248,75 0,00 (0,00%)
Pós-fechamento: 04:09PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024250,40250,46247,35248,75248,75586.500
16 de mai. de 2024250,48251,78248,93249,94249,94576.200
15 de mai. de 2024250,63254,96250,63251,30251,30747.800
14 de mai. de 2024247,26249,96245,57247,37247,37893.200
13 de mai. de 2024243,48246,16241,82244,73244,73619.800
10 de mai. de 2024241,24243,26239,03241,59241,59747.500
09 de mai. de 2024234,57240,37233,59239,22239,22764.100
08 de mai. de 2024235,07237,10233,82234,30234,30519.700
07 de mai. de 2024232,60239,13232,60236,74236,74901.500
06 de mai. de 2024230,01234,03229,00231,34231,34792.200
03 de mai. de 2024229,48233,77226,49227,05227,05731.000
02 de mai. de 2024222,51225,19218,91224,50224,50535.100
01 de mai. de 2024220,09226,02218,42220,67220,67975.600
30 de abr. de 2024224,33226,76220,00220,19220,19793.000
29 de abr. de 2024224,54226,61223,06225,52225,52600.000
26 de abr. de 2024226,79227,90223,20223,42223,42880.100
25 de abr. de 2024223,45227,78220,50226,28226,281.193.900
24 de abr. de 2024224,61227,75221,53225,71225,711.239.600
23 de abr. de 2024219,14225,47219,14224,46224,461.007.500
22 de abr. de 2024220,39221,33215,32218,93218,932.071.900
19 de abr. de 2024216,63218,21213,06216,20216,202.083.200
18 de abr. de 2024215,63231,41213,02217,51217,513.635.700
17 de abr. de 2024241,07242,88237,59237,68237,681.616.400
16 de abr. de 2024242,12242,12238,04238,57238,571.058.400
15 de abr. de 2024250,05250,62240,61242,92242,92897.600
12 de abr. de 2024246,47248,18244,01246,99246,99699.100
11 de abr. de 2024251,18251,66246,63249,22249,22594.500
10 de abr. de 2024254,10254,10247,26248,49248,491.100.900
09 de abr. de 2024261,55263,21259,25262,74262,74670.400
08 de abr. de 2024257,03259,31256,64259,03259,03561.400
05 de abr. de 2024251,13256,47250,01256,15256,15588.100
04 de abr. de 2024258,77260,51251,94252,04252,04469.400
03 de abr. de 2024252,95257,61252,95255,89255,89658.900
02 de abr. de 2024257,00257,54250,15255,70255,70832.100
01 de abr. de 2024267,98270,00260,64260,73260,73491.500
28 de mar. de 2024263,61268,05263,61267,52267,52706.500
27 de mar. de 2024263,32263,32260,05262,40262,40745.300
26 de mar. de 2024262,43262,68260,00260,47260,47526.800
25 de mar. de 2024263,95264,54260,96261,06261,06658.600
22 de mar. de 2024266,37266,84261,19264,16264,16512.300
21 de mar. de 2024266,68274,75265,69265,98265,98979.800
20 de mar. de 2024260,22264,82259,25264,69264,69502.000
19 de mar. de 2024254,45260,09253,35259,84259,84515.400
18 de mar. de 2024255,11255,98252,73255,07255,07532.200
15 de mar. de 2024252,57256,87251,24252,94252,941.286.300
14 de mar. de 2024260,68261,52253,84256,71256,71693.500
13 de mar. de 2024267,78268,90261,65261,78261,78884.900
12 de mar. de 2024262,53268,96261,91268,19268,19489.800
11 de mar. de 2024270,00270,23262,98263,15263,15638.000
08 de mar. de 2024272,15272,97268,08270,00270,00952.200
07 de mar. de 2024266,95271,19265,11270,95270,95774.200
06 de mar. de 2024262,80267,26261,68264,50264,50530.900
05 de mar. de 2024268,46269,43259,37260,69260,69653.900
04 de mar. de 2024270,14271,40267,15269,17269,17733.600
01 de mar. de 2024271,10272,30267,82270,98270,98838.000
29 de fev. de 2024268,15275,10268,15273,59273,591.375.300
28 de fev. de 2024266,58268,65264,30267,31267,31550.300
27 de fev. de 2024267,40268,99265,15268,33268,33570.400
26 de fev. de 2024266,48267,84265,23265,25265,25537.800
23 de fev. de 2024265,89267,64264,09265,98265,98635.200
22 de fev. de 2024259,09267,47259,09265,18265,181.109.000
22 de fev. de 20240.39 Dividendo
21 de fev. de 2024258,10258,14253,29257,03256,64832.800
20 de fev. de 2024257,00258,69254,33257,85257,46710.300
16 de fev. de 2024257,99260,62255,58258,08257,691.112.200
15 de fev. de 2024251,67260,91251,14260,52260,121.005.400
14 de fev. de 2024250,08251,45246,22250,34249,96836.600
13 de fev. de 2024253,91255,55246,01247,94247,56867.700
12 de fev. de 2024249,66256,21249,66255,78255,39671.100
09 de fev. de 2024252,29252,76246,01249,18248,80840.200
08 de fev. de 2024251,21255,00237,34252,06251,681.846.000
07 de fev. de 2024244,81245,80240,15241,86241,491.463.000
06 de fev. de 2024243,59245,37239,98243,28242,91942.400
05 de fev. de 2024249,07249,07242,75244,84244,47795.400
02 de fev. de 2024248,02251,00241,59249,90249,52641.400
01 de fev. de 2024245,49250,57242,72250,33249,95632.200
31 de jan. de 2024247,95250,28243,54244,34243,97858.900
30 de jan. de 2024248,47251,04247,80248,21247,83458.800
29 de jan. de 2024246,41250,14245,76250,11249,73656.600
26 de jan. de 2024248,55249,18245,36246,12245,75633.100
25 de jan. de 2024248,99250,99247,04248,43248,05562.800
24 de jan. de 2024250,00250,00246,66247,42247,04503.900
23 de jan. de 2024250,57250,57247,47249,11248,73574.900
22 de jan. de 2024247,69250,77246,52248,49248,11800.500
19 de jan. de 2024246,75246,98243,29245,34244,971.193.500
18 de jan. de 2024246,46248,52241,92245,32244,95638.400
17 de jan. de 2024244,62245,35241,43244,26243,89857.700
16 de jan. de 2024241,27246,65239,79246,45246,08769.100
12 de jan. de 2024245,06245,06241,23243,76243,39571.200
11 de jan. de 2024242,70243,84240,16242,83242,46510.600
10 de jan. de 2024244,75245,99242,18244,83244,46631.900
09 de jan. de 2024245,22246,38242,94243,27242,90793.300
08 de jan. de 2024240,02247,61240,02246,37246,001.069.400
05 de jan. de 2024233,24238,48233,24237,02236,66883.700
04 de jan. de 2024233,79237,07233,45234,09233,73760.000
03 de jan. de 2024236,90236,90230,45233,03232,681.182.300
02 de jan. de 2024244,24245,92237,89239,87239,511.000.800
29 de dez. de 2023249,25250,34246,54247,29246,91487.000
28 de dez. de 2023249,57250,77247,86249,61249,23389.300
27 de dez. de 2023248,22250,70247,57250,41250,03518.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...