La bourse ferme dans 51 min

Equifax Inc. (EFX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
244,49+0,77 (+0,32 %)
À partir de 10:39AM EDT. Marché ouvert.
Durée:
13 juin 2023 - 13 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juin 2024243,48244,79242,98244,49244,49109 639
12 juin 2024237,72252,17235,59243,72243,72906 700
11 juin 2024231,70236,62230,04230,45230,45869 600
10 juin 2024232,33233,11230,77232,75232,75693 800
07 juin 2024236,62237,78231,29233,28233,28711 700
06 juin 2024241,35242,64238,02239,02239,02469 800
05 juin 2024235,56241,65234,32241,30241,30753 100
04 juin 2024230,83234,89230,13234,62234,62493 800
03 juin 2024231,82232,60228,61231,14231,14476 800
31 mai 2024230,10231,69227,36231,39231,39801 600
30 mai 2024230,17231,00227,72229,59229,59561 100
29 mai 2024233,44234,95230,03230,86230,86861 600
28 mai 2024238,59239,80235,43236,51236,51777 800
24 mai 2024240,25240,96234,24240,02240,02612 900
23 mai 2024243,00243,00235,27237,16237,16712 400
23 mai 20240.39 Dividende
22 mai 2024238,00242,98236,10242,11241,72860 100
21 mai 2024248,88250,19235,47238,05237,671 785 600
20 mai 2024248,65253,44248,65251,69251,28530 700
17 mai 2024250,40250,46247,35248,75248,35586 500
16 mai 2024250,48251,78248,93249,94249,54576 200
15 mai 2024250,63254,96250,63251,30250,90747 800
14 mai 2024247,26249,96245,57247,37246,97893 200
13 mai 2024243,48246,16241,82244,73244,34619 800
10 mai 2024241,24243,26239,03241,59241,20747 500
09 mai 2024234,57240,37233,59239,22238,83764 100
08 mai 2024235,07237,10233,82234,30233,92519 700
07 mai 2024232,60239,13232,60236,74236,36901 500
06 mai 2024230,01234,03229,00231,34230,97792 200
03 mai 2024229,48233,77226,49227,05226,68731 000
02 mai 2024222,51225,19218,91224,50224,14535 100
01 mai 2024220,09226,02218,42220,67220,31975 600
30 avr. 2024224,33226,76220,00220,19219,84793 000
29 avr. 2024224,54226,61223,06225,52225,16600 000
26 avr. 2024226,79227,90223,20223,42223,06880 100
25 avr. 2024223,45227,78220,50226,28225,921 193 900
24 avr. 2024224,61227,75221,53225,71225,351 239 600
23 avr. 2024219,14225,47219,14224,46224,101 007 500
22 avr. 2024220,39221,33215,32218,93218,582 071 900
19 avr. 2024216,63218,21213,06216,20215,852 083 200
18 avr. 2024215,63231,41213,02217,51217,163 635 700
17 avr. 2024241,07242,88237,59237,68237,301 616 400
16 avr. 2024242,12242,12238,04238,57238,191 058 400
15 avr. 2024250,05250,62240,61242,92242,53897 600
12 avr. 2024246,47248,18244,01246,99246,59699 100
11 avr. 2024251,18251,66246,63249,22248,82594 500
10 avr. 2024254,10254,10247,26248,49248,091 100 900
09 avr. 2024261,55263,21259,25262,74262,32670 400
08 avr. 2024257,03259,31256,64259,03258,61561 400
05 avr. 2024251,13256,47250,01256,15255,74588 100
04 avr. 2024258,77260,51251,94252,04251,63469 400
03 avr. 2024252,95257,61252,95255,89255,48658 900
02 avr. 2024257,00257,54250,15255,70255,29832 100
01 avr. 2024267,98270,00260,64260,73260,31491 500
28 mars 2024263,61268,05263,61267,52267,09706 500
27 mars 2024263,32263,32260,05262,40261,98745 300
26 mars 2024262,43262,68260,00260,47260,05526 800
25 mars 2024263,95264,54260,96261,06260,64658 600
22 mars 2024266,37266,84261,19264,16263,73512 300
21 mars 2024266,68274,75265,69265,98265,55979 800
20 mars 2024260,22264,82259,25264,69264,26502 000
19 mars 2024254,45260,09253,35259,84259,42515 400
18 mars 2024255,11255,98252,73255,07254,66532 200
15 mars 2024252,57256,87251,24252,94252,531 286 300
14 mars 2024260,68261,52253,84256,71256,30693 500
13 mars 2024267,78268,90261,65261,78261,36884 900
12 mars 2024262,53268,96261,91268,19267,76489 800
11 mars 2024270,00270,23262,98263,15262,73638 000
08 mars 2024272,15272,97268,08270,00269,57952 200
07 mars 2024266,95271,19265,11270,95270,51774 200
06 mars 2024262,80267,26261,68264,50264,07530 900
05 mars 2024268,46269,43259,37260,69260,27653 900
04 mars 2024270,14271,40267,15269,17268,74733 600
01 mars 2024271,10272,30267,82270,98270,54838 000
29 févr. 2024268,15275,10268,15273,59273,151 375 300
28 févr. 2024266,58268,65264,30267,31266,88550 300
27 févr. 2024267,40268,99265,15268,33267,90570 400
26 févr. 2024266,48267,84265,23265,25264,82537 800
23 févr. 2024265,89267,64264,09265,98265,55635 200
22 févr. 2024259,09267,47259,09265,18264,751 109 000
22 févr. 20240.39 Dividende
21 févr. 2024258,10258,14253,29257,03256,23832 800
20 févr. 2024257,00258,69254,33257,85257,04710 300
16 févr. 2024257,99260,62255,58258,08257,271 112 200
15 févr. 2024251,67260,91251,14260,52259,711 005 400
14 févr. 2024250,08251,45246,22250,34249,56836 600
13 févr. 2024253,91255,55246,01247,94247,17867 700
12 févr. 2024249,66256,21249,66255,78254,98671 100
09 févr. 2024252,29252,76246,01249,18248,40840 200
08 févr. 2024251,21255,00237,34252,06251,271 846 000
07 févr. 2024244,81245,80240,15241,86241,101 463 000
06 févr. 2024243,59245,37239,98243,28242,52942 400
05 févr. 2024249,07249,07242,75244,84244,07795 400
02 févr. 2024248,02251,00241,59249,90249,12641 400
01 févr. 2024245,49250,57242,72250,33249,55632 200
31 janv. 2024247,95250,28243,54244,34243,58858 900
30 janv. 2024248,47251,04247,80248,21247,43458 800
29 janv. 2024246,41250,14245,76250,11249,33656 600
26 janv. 2024248,55249,18245,36246,12245,35633 100
25 janv. 2024248,99250,99247,04248,43247,65562 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...