Mercado fechado

Equifax Inc. (EFX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
197,59+0,01 (+0,01%)
No fechamento: 04:00PM EDT
197,59 +0,04 (+0,02%)
Pós-fechamento: 04:06PM EDT
Período:
27 de mar. de 2022 - 27 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2023199,82200,53197,16197,59197,59419.040
24 de mar. de 2023194,69197,60193,28197,58197,58571.700
23 de mar. de 2023196,91198,66192,92195,83195,83890.900
22 de mar. de 2023201,56203,38196,86197,06197,06635.800
21 de mar. de 2023202,33204,11201,20202,92202,92635.000
20 de mar. de 2023200,43201,65197,93200,88200,88628.600
17 de mar. de 2023200,99203,26198,79200,89200,891.261.800
16 de mar. de 2023198,49203,36197,19200,68200,68968.600
15 de mar. de 2023195,69199,74193,75199,26199,26683.900
14 de mar. de 2023198,68202,37197,08198,35198,35607.200
13 de mar. de 2023192,33198,47189,94195,00195,00983.000
10 de mar. de 2023196,70196,70191,28193,14193,14894.500
09 de mar. de 2023200,30203,20196,54197,19197,19733.000
08 de mar. de 2023200,00201,70199,10199,95199,95591.700
07 de mar. de 2023205,69206,73198,51199,97199,97644.600
06 de mar. de 2023207,51209,73205,38205,41205,41526.100
03 de mar. de 2023203,49208,16203,21207,52207,52512.300
02 de mar. de 2023198,46202,92198,41201,95201,95548.400
01 de mar. de 2023202,37204,46200,28200,74200,74820.800
28 de fev. de 2023198,33203,34198,33202,53202,53844.800
27 de fev. de 2023202,95203,11199,40199,69199,69483.900
24 de fev. de 2023200,92201,66196,57200,14200,14814.900
23 de fev. de 2023206,52207,32202,04204,56204,56544.700
22 de fev. de 2023204,73206,65202,61205,27205,27563.100
21 de fev. de 2023208,50209,75203,67203,81203,81705.900
21 de fev. de 20230.39 Dividendo
17 de fev. de 2023211,56213,01209,43211,72211,33583.000
16 de fev. de 2023214,00214,66211,47213,00212,61701.100
15 de fev. de 2023212,61218,60212,61218,53218,13772.400
14 de fev. de 2023213,29214,70209,89214,06213,67936.900
13 de fev. de 2023206,94214,20206,94213,90213,511.084.400
10 de fev. de 2023206,24209,57204,40206,16205,78682.100
09 de fev. de 2023210,00218,84204,53206,73206,351.909.500
08 de fev. de 2023222,49223,68220,20220,20219,791.022.600
07 de fev. de 2023220,08223,31215,95222,93222,52820.100
06 de fev. de 2023222,84223,56221,24222,21221,80929.100
03 de fev. de 2023225,66229,49223,12225,99225,571.031.300
02 de fev. de 2023227,98234,14227,66230,65230,231.338.200
01 de fev. de 2023222,03226,82219,75224,62224,21916.000
31 de jan. de 2023218,30222,41216,39222,20221,79712.200
30 de jan. de 2023216,22217,92212,60217,35216,951.202.000
27 de jan. de 2023216,24219,82215,67218,24217,84909.100
26 de jan. de 2023217,43218,59214,71217,18216,78834.700
25 de jan. de 2023218,50218,84209,91215,30214,901.236.600
24 de jan. de 2023218,85225,49218,85221,98221,57627.100
23 de jan. de 2023222,54225,25221,45222,14221,731.256.900
20 de jan. de 2023216,91223,42216,91222,69222,28961.000
19 de jan. de 2023214,94218,00214,50217,45217,051.433.800
18 de jan. de 2023218,28221,23217,28217,62217,22742.500
17 de jan. de 2023217,74218,86214,59216,08215,68764.000
13 de jan. de 2023213,67218,19213,15217,00216,60808.200
12 de jan. de 2023215,00216,35211,10216,20215,80785.300
11 de jan. de 2023206,76213,60205,34213,52213,13775.100
10 de jan. de 2023203,11206,22202,84205,00204,62774.200
09 de jan. de 2023205,83208,39204,32204,64204,26899.000
06 de jan. de 2023198,75205,05195,61204,62204,24586.700
05 de jan. de 2023200,75201,84197,65198,10197,74448.600
04 de jan. de 2023202,37206,18200,36204,61204,23532.500
03 de jan. de 2023198,29202,32195,83198,31197,94703.600
30 de dez. de 2022194,25195,51192,31194,36194,00368.500
29 de dez. de 2022192,21198,23190,86196,79196,43305.900
28 de dez. de 2022194,54196,07190,10190,20189,85342.500
27 de dez. de 2022194,97196,33193,59194,34193,98318.800
23 de dez. de 2022194,13196,39192,79195,73195,37293.500
22 de dez. de 2022194,18194,31190,44194,22193,86395.900
21 de dez. de 2022193,50197,22191,46197,02196,66688.500
20 de dez. de 2022189,31191,15187,11190,20189,85576.700
19 de dez. de 2022191,47193,96190,20191,17190,82595.900
16 de dez. de 2022196,10196,65191,37191,90191,551.658.700
15 de dez. de 2022199,01199,75194,61197,81197,45713.300
14 de dez. de 2022206,34211,12202,46202,95202,58954.400
13 de dez. de 2022210,18212,61202,91206,96206,581.137.400
12 de dez. de 2022198,71200,43197,67198,66198,29878.900
09 de dez. de 2022196,40199,52195,58197,45197,09504.600
08 de dez. de 2022194,00201,36191,51198,08197,72863.600
07 de dez. de 2022193,13194,93192,05193,84193,48622.800
06 de dez. de 2022194,00194,75191,73194,06193,70828.800
05 de dez. de 2022198,51199,83192,92193,68193,32842.900
02 de dez. de 2022197,79202,82195,96201,38201,01691.800
01 de dez. de 2022200,00202,78197,40202,25201,88981.700
30 de nov. de 2022187,95197,67185,66197,37197,01994.700
29 de nov. de 2022189,68190,81188,03188,92188,57592.600
28 de nov. de 2022198,24198,86190,60190,79190,44746.600
25 de nov. de 2022197,73200,99197,10200,43200,06460.200
23 de nov. de 2022194,47198,63194,47197,93197,57566.900
22 de nov. de 2022196,65197,22193,88193,95193,59735.300
22 de nov. de 20220.39 Dividendo
21 de nov. de 2022198,34199,91193,03196,59195,841.444.600
18 de nov. de 2022202,87203,00198,61200,18199,411.482.900
17 de nov. de 2022199,84200,65194,32199,01198,252.143.800
16 de nov. de 2022205,96208,87201,01203,16202,381.750.200
15 de nov. de 2022202,68208,12200,46207,10206,312.069.200
14 de nov. de 2022192,84202,72192,08197,91197,151.552.900
11 de nov. de 2022186,81195,46186,19193,99193,251.767.200
10 de nov. de 2022173,28187,96173,28187,81187,091.697.600
09 de nov. de 2022166,87167,89164,28165,12164,49805.200
08 de nov. de 2022167,47169,69165,01167,85167,21660.000
07 de nov. de 2022164,48166,64162,84165,75165,12872.900
04 de nov. de 2022162,30163,18159,56163,09162,471.131.100
03 de nov. de 2022159,66160,88157,41159,75159,141.146.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...