Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
238,57-4,35 (-1,79%)
No fechamento: 04:00PM EDT
238,57 -0,14 (-0,06%)
Pós-fechamento: 04:03PM EDT
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
26 de dez. de 2023244,31247,70243,36247,57247,19538.700
22 de dez. de 2023243,52244,07241,47243,88243,51737.900
21 de dez. de 2023239,43242,65238,20242,21241,84822.700
20 de dez. de 2023245,75246,43237,53237,78237,421.760.700
19 de dez. de 2023251,00251,00246,15246,44246,07966.200
18 de dez. de 2023251,43252,60247,12249,25248,871.107.500
15 de dez. de 2023245,41249,21244,47244,60244,232.235.200
14 de dez. de 2023244,70252,14243,03246,69246,321.638.600
13 de dez. de 2023233,87242,60232,55241,94241,571.053.700
12 de dez. de 2023232,80235,24230,69234,53234,171.067.300
11 de dez. de 2023227,51232,33227,51232,09231,74944.700
08 de dez. de 2023226,18231,77225,03228,38228,031.748.700
07 de dez. de 2023224,58225,00222,92224,25223,91594.200
06 de dez. de 2023225,89225,89223,66224,56224,22926.700
05 de dez. de 2023223,92225,54221,68223,58223,24850.500
04 de dez. de 2023220,26225,21220,26225,14224,80754.700
01 de dez. de 2023217,17222,49216,86222,12221,781.157.900
30 de nov. de 2023216,62217,95215,40217,71217,381.220.600
29 de nov. de 2023215,21218,09215,21216,60216,27923.300
28 de nov. de 2023210,60214,02209,68213,03212,71861.700
27 de nov. de 2023209,90212,10208,67211,61211,29603.100
24 de nov. de 2023210,40211,32209,01210,74210,42454.200
22 de nov. de 2023211,12211,71208,75210,54210,22620.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...