La bourse ferme dans 7 h 50 min

Equifax Inc. (EFX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
224,46+5,53 (+2,53 %)
À la clôture : 04:00PM EDT
224,46 0,00 (0,00 %)
Échanges après Bourse : 06:17PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024219,14225,47219,14224,46224,461 001 600
22 avr. 2024220,39221,33215,32218,93218,932 071 900
19 avr. 2024216,63218,21213,06216,20216,202 083 200
18 avr. 2024215,63231,41213,02217,51217,513 635 700
17 avr. 2024241,07242,88237,59237,68237,681 616 400
16 avr. 2024242,12242,12238,04238,57238,571 058 400
15 avr. 2024250,05250,62240,61242,92242,92897 600
12 avr. 2024246,47248,18244,01246,99246,99699 100
11 avr. 2024251,18251,66246,63249,22249,22594 500
10 avr. 2024254,10254,10247,26248,49248,491 100 900
09 avr. 2024261,55263,21259,25262,74262,74670 400
08 avr. 2024257,03259,31256,64259,03259,03561 400
05 avr. 2024251,13256,47250,01256,15256,15588 100
04 avr. 2024258,77260,51251,94252,04252,04469 400
03 avr. 2024252,95257,61252,95255,89255,89658 900
02 avr. 2024257,00257,54250,15255,70255,70832 100
01 avr. 2024267,98270,00260,64260,73260,73491 500
28 mars 2024263,61268,05263,61267,52267,52706 500
27 mars 2024263,32263,32260,05262,40262,40745 300
26 mars 2024262,43262,68260,00260,47260,47526 800
25 mars 2024263,95264,54260,96261,06261,06658 600
22 mars 2024266,37266,84261,19264,16264,16512 300
21 mars 2024266,68274,75265,69265,98265,98979 800
20 mars 2024260,22264,82259,25264,69264,69502 000
19 mars 2024254,45260,09253,35259,84259,84515 400
18 mars 2024255,11255,98252,73255,07255,07532 200
15 mars 2024252,57256,87251,24252,94252,941 286 300
14 mars 2024260,68261,52253,84256,71256,71693 500
13 mars 2024267,78268,90261,65261,78261,78884 900
12 mars 2024262,53268,96261,91268,19268,19489 800
11 mars 2024270,00270,23262,98263,15263,15638 000
08 mars 2024272,15272,97268,08270,00270,00952 200
07 mars 2024266,95271,19265,11270,95270,95774 200
06 mars 2024262,80267,26261,68264,50264,50530 900
05 mars 2024268,46269,43259,37260,69260,69653 900
04 mars 2024270,14271,40267,15269,17269,17733 600
01 mars 2024271,10272,30267,82270,98270,98838 000
29 févr. 2024268,15275,10268,15273,59273,591 375 300
28 févr. 2024266,58268,65264,30267,31267,31550 300
27 févr. 2024267,40268,99265,15268,33268,33570 400
26 févr. 2024266,48267,84265,23265,25265,25537 800
23 févr. 2024265,89267,64264,09265,98265,98635 200
22 févr. 2024259,09267,47259,09265,18265,181 109 000
22 févr. 20240.39 Dividende
21 févr. 2024258,10258,14253,29257,03256,64832 800
20 févr. 2024257,00258,69254,33257,85257,46710 300
16 févr. 2024257,99260,62255,58258,08257,691 112 200
15 févr. 2024251,67260,91251,14260,52260,121 005 400
14 févr. 2024250,08251,45246,22250,34249,96836 600
13 févr. 2024253,91255,55246,01247,94247,56867 700
12 févr. 2024249,66256,21249,66255,78255,39671 100
09 févr. 2024252,29252,76246,01249,18248,80840 200
08 févr. 2024251,21255,00237,34252,06251,681 846 000
07 févr. 2024244,81245,80240,15241,86241,491 463 000
06 févr. 2024243,59245,37239,98243,28242,91942 400
05 févr. 2024249,07249,07242,75244,84244,47795 400
02 févr. 2024248,02251,00241,59249,90249,52641 400
01 févr. 2024245,49250,57242,72250,33249,95632 200
31 janv. 2024247,95250,28243,54244,34243,97858 900
30 janv. 2024248,47251,04247,80248,21247,83458 800
29 janv. 2024246,41250,14245,76250,11249,73656 600
26 janv. 2024248,55249,18245,36246,12245,75633 100
25 janv. 2024248,99250,99247,04248,43248,05562 800
24 janv. 2024250,00250,00246,66247,42247,04503 900
23 janv. 2024250,57250,57247,47249,11248,73574 900
22 janv. 2024247,69250,77246,52248,49248,11800 500
19 janv. 2024246,75246,98243,29245,34244,971 193 500
18 janv. 2024246,46248,52241,92245,32244,95638 400
17 janv. 2024244,62245,35241,43244,26243,89857 700
16 janv. 2024241,27246,65239,79246,45246,08769 100
12 janv. 2024245,06245,06241,23243,76243,39571 200
11 janv. 2024242,70243,84240,16242,83242,46510 600
10 janv. 2024244,75245,99242,18244,83244,46631 900
09 janv. 2024245,22246,38242,94243,27242,90793 300
08 janv. 2024240,02247,61240,02246,37246,001 069 400
05 janv. 2024233,24238,48233,24237,02236,66883 700
04 janv. 2024233,79237,07233,45234,09233,73760 000
03 janv. 2024236,90236,90230,45233,03232,681 182 300
02 janv. 2024244,24245,92237,89239,87239,511 000 800
29 déc. 2023249,25250,34246,54247,29246,91487 000
28 déc. 2023249,57250,77247,86249,61249,23389 300
27 déc. 2023248,22250,70247,57250,41250,03518 300
26 déc. 2023244,31247,70243,36247,57247,19538 700
22 déc. 2023243,52244,07241,47243,88243,51737 900
21 déc. 2023239,43242,65238,20242,21241,84822 700
20 déc. 2023245,75246,43237,53237,78237,421 760 700
19 déc. 2023251,00251,00246,15246,44246,07966 200
18 déc. 2023251,43252,60247,12249,25248,871 107 500
15 déc. 2023245,41249,21244,47244,60244,232 235 200
14 déc. 2023244,70252,14243,03246,69246,321 638 600
13 déc. 2023233,87242,60232,55241,94241,571 053 700
12 déc. 2023232,80235,24230,69234,53234,171 067 300
11 déc. 2023227,51232,33227,51232,09231,74944 700
08 déc. 2023226,18231,77225,03228,38228,031 748 700
07 déc. 2023224,58225,00222,92224,25223,91594 200
06 déc. 2023225,89225,89223,66224,56224,22926 700
05 déc. 2023223,92225,54221,68223,58223,24850 500
04 déc. 2023220,26225,21220,26225,14224,80754 700
01 déc. 2023217,17222,49216,86222,12221,781 157 900
30 nov. 2023216,62217,95215,40217,71217,381 220 600
*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...