Mercado fechado

Equifax Inc. (EFX)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
185,56-0,52 (-0,28%)
No fechamento: 04:00PM EDT
185,56 0,00 (0,00%)
Pós-fechamento: 04:16PM EDT
Período:
22 de set. de 2022 - 22 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de set. de 2023186,02187,07185,16185,56185,56472.448
21 de set. de 2023192,55193,57185,91186,08186,08943.800
20 de set. de 2023198,03199,20194,06194,35194,35422.700
19 de set. de 2023194,45196,53194,37196,50196,50512.500
18 de set. de 2023196,36196,77193,87194,95194,95631.000
15 de set. de 2023198,98199,71196,46196,86196,861.189.500
14 de set. de 2023198,24200,32197,24199,70199,70421.000
13 de set. de 2023197,39198,03195,89197,24197,24683.200
12 de set. de 2023197,62198,52196,92197,51197,51724.600
11 de set. de 2023197,28198,81196,91198,01198,01835.700
08 de set. de 2023201,00202,37195,97196,56196,56563.200
07 de set. de 2023202,83204,10201,37201,48201,48513.600
06 de set. de 2023204,15206,74203,91204,19204,19559.000
05 de set. de 2023205,45207,02203,82204,06204,06413.000
05 de set. de 20230.39 Dividendo
01 de set. de 2023207,57209,24206,00206,83206,44435.300
31 de ago. de 2023208,00209,07206,69206,70206,31437.700
30 de ago. de 2023205,57207,86204,66207,51207,12430.200
29 de ago. de 2023199,98206,32199,19205,42205,03610.300
28 de ago. de 2023198,75200,80198,10199,88199,50486.600
25 de ago. de 2023197,78198,91196,47197,98197,611.210.800
24 de ago. de 2023197,59198,85196,07196,44196,071.306.800
23 de ago. de 2023193,01197,34192,74196,23195,86818.300
22 de ago. de 2023191,81192,22190,57191,91191,551.405.300
21 de ago. de 2023192,35192,51190,08191,71191,35650.400
18 de ago. de 2023189,65192,33188,88192,16191,80639.900
17 de ago. de 2023193,46193,56190,03190,83190,47543.600
16 de ago. de 2023192,84195,45192,84193,35192,99524.100
15 de ago. de 2023195,08196,17192,50193,43193,07782.600
14 de ago. de 2023196,58197,84195,64196,72196,35619.700
11 de ago. de 2023196,52198,45195,86197,31196,94421.000
10 de ago. de 2023198,13200,76197,24198,31197,94393.100
09 de ago. de 2023199,25199,30196,87198,29197,92693.600
08 de ago. de 2023196,56199,23196,21199,17198,79842.700
07 de ago. de 2023197,84199,39196,88198,05197,681.079.000
04 de ago. de 2023197,26199,90196,23197,71197,34843.600
03 de ago. de 2023200,01200,75196,53197,11196,741.230.000
02 de ago. de 2023201,03202,66199,01201,70201,321.548.500
01 de ago. de 2023202,51203,53201,90202,21201,831.311.400
31 de jul. de 2023203,64205,18201,92204,08203,70979.900
28 de jul. de 2023203,00203,68201,25202,77202,391.549.900
27 de jul. de 2023205,40205,99200,65202,86202,482.181.000
26 de jul. de 2023207,26207,39202,16203,50203,121.946.500
25 de jul. de 2023206,54209,87206,31207,99207,601.796.700
24 de jul. de 2023209,49211,55205,99206,55206,162.175.200
21 de jul. de 2023215,88216,72212,29212,35211,951.335.800
20 de jul. de 2023222,50223,37210,94216,37215,963.420.900
19 de jul. de 2023237,66240,35237,43237,49237,04827.900
18 de jul. de 2023237,00239,30236,12237,81237,361.041.600
17 de jul. de 2023236,06240,33235,16237,14236,69805.300
14 de jul. de 2023233,01237,14232,70236,52236,07704.000
13 de jul. de 2023232,39234,50232,28233,15232,71669.700
12 de jul. de 2023235,61236,63230,52231,79231,35691.100
11 de jul. de 2023228,80231,64227,30231,04230,60662.300
10 de jul. de 2023225,33229,65225,33229,13228,70625.300
07 de jul. de 2023223,99228,04223,64225,61225,18433.800
06 de jul. de 2023228,97228,97223,10224,97224,55754.300
05 de jul. de 2023228,15231,74225,79231,28230,84650.400
03 de jul. de 2023233,39233,39227,97229,13228,701.033.900
30 de jun. de 2023236,09238,00235,21235,30234,86709.200
29 de jun. de 2023232,30234,76232,20234,44234,00490.200
28 de jun. de 2023228,05232,70227,43232,63232,19768.500
27 de jun. de 2023226,30229,68223,63228,74228,31663.200
26 de jun. de 2023223,83226,52223,55224,15223,73788.500
23 de jun. de 2023224,79226,47223,37224,03223,611.801.300
22 de jun. de 2023228,22230,10225,58226,45226,02444.800
21 de jun. de 2023226,48229,94226,37228,76228,33592.400
20 de jun. de 2023228,13229,86225,62227,76227,33566.900
16 de jun. de 2023234,18234,76228,77229,77229,341.373.800
15 de jun. de 2023228,37234,69227,08232,40231,96600.400
14 de jun. de 2023232,00233,30227,89229,71229,28965.000
13 de jun. de 2023228,39233,15228,39232,78232,34760.500
12 de jun. de 2023225,01228,92223,09228,79228,36780.900
09 de jun. de 2023223,82225,34222,81223,84223,42780.600
08 de jun. de 2023221,60224,01218,54223,82223,40612.500
07 de jun. de 2023220,33222,42219,81221,70221,281.020.800
06 de jun. de 2023213,69219,97212,37219,55219,14857.100
05 de jun. de 2023212,72215,19211,85213,86213,46462.100
02 de jun. de 2023209,16214,66207,61213,65213,25730.600
01 de jun. de 2023209,25209,99207,32208,55208,16480.300
31 de mai. de 2023209,66210,76206,67208,62208,23741.700
30 de mai. de 2023212,99215,20209,36210,76210,36585.600
26 de mai. de 2023207,53212,14206,85210,64210,24510.600
25 de mai. de 2023208,15208,15206,36207,13206,74442.300
24 de mai. de 2023208,65208,65207,15207,74207,35572.600
24 de mai. de 20230.39 Dividendo
23 de mai. de 2023213,60214,43209,20210,06209,27589.700
22 de mai. de 2023209,72216,78208,94215,31214,51829.300
19 de mai. de 2023211,67213,28209,13210,12209,33582.300
18 de mai. de 2023205,82211,07205,82210,34209,55567.400
17 de mai. de 2023205,20206,60202,59205,56204,79547.000
16 de mai. de 2023204,10204,10202,03203,13202,37357.400
15 de mai. de 2023204,16205,76203,29205,57204,80514.900
12 de mai. de 2023205,00205,97202,41203,95203,19634.600
11 de mai. de 2023203,80205,44202,16203,67202,91616.400
10 de mai. de 2023202,06204,78199,87203,40202,64749.500
09 de mai. de 2023199,11200,62197,95199,29198,54575.100
08 de mai. de 2023200,39201,98199,37200,63199,88558.500
05 de mai. de 2023199,03200,98198,66200,11199,36455.600
04 de mai. de 2023198,00199,83196,44197,24196,50965.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...