La bourse ferme dans 2 h 58 min

Equifax Inc. (EFX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
201,38-0,87 (-0,43 %)
À la clôture : 04:00PM EST
201,38 0,00 (0,00 %)
Échanges après Bourse : 04:52PM EST
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022197,79202,82195,96201,38201,38691 800
01 déc. 2022200,00202,78197,40202,25202,25981 700
30 nov. 2022187,95197,67185,66197,37197,37994 700
29 nov. 2022189,68190,81188,03188,92188,92592 600
28 nov. 2022198,24198,86190,60190,79190,79746 600
25 nov. 2022197,73200,99197,10200,43200,43460 200
23 nov. 2022194,47198,63194,47197,93197,93566 900
22 nov. 2022196,65197,22193,88193,95193,95735 300
22 nov. 20220.39 Dividende
21 nov. 2022198,34199,91193,03196,59196,201 444 600
18 nov. 2022202,87203,00198,61200,18199,781 482 900
17 nov. 2022199,84200,65194,32199,01198,622 143 800
16 nov. 2022205,96208,87201,01203,16202,761 750 200
15 nov. 2022202,68208,12200,46207,10206,692 069 200
14 nov. 2022192,84202,72192,08197,91197,521 552 900
11 nov. 2022186,81195,46186,19193,99193,611 767 200
10 nov. 2022173,28187,96173,28187,81187,441 697 600
09 nov. 2022166,87167,89164,28165,12164,79805 200
08 nov. 2022167,47169,69165,01167,85167,52660 000
07 nov. 2022164,48166,64162,84165,75165,42872 900
04 nov. 2022162,30163,18159,56163,09162,771 130 500
03 nov. 2022159,66160,88157,41159,75159,431 146 100
02 nov. 2022168,16168,16161,47161,86161,541 123 800
01 nov. 2022171,81172,05168,14168,99168,651 056 300
31 oct. 2022169,23170,22167,89169,54169,201 526 200
28 oct. 2022166,31171,52166,04170,89170,55867 100
27 oct. 2022165,08168,91164,26166,55166,221 361 800
26 oct. 2022163,03168,00161,50164,99164,661 471 300
25 oct. 2022157,35161,72156,22161,48161,161 570 800
24 oct. 2022153,76158,27152,98157,00156,691 953 700
21 oct. 2022147,27152,71145,98152,02151,722 610 500
20 oct. 2022160,69160,69149,14150,24149,942 710 500
19 oct. 2022163,50163,50157,55160,12159,801 394 800
18 oct. 2022168,47168,51164,89165,94165,61972 000
17 oct. 2022162,78166,14162,19164,24163,91904 100
14 oct. 2022166,81167,60158,87159,09158,77880 100
13 oct. 2022161,04166,40156,74164,93164,60986 900
12 oct. 2022164,68166,60162,12164,70164,37826 300
11 oct. 2022168,25168,25163,32163,82163,501 002 600
10 oct. 2022169,97169,97165,93168,55168,22498 600
07 oct. 2022171,18171,62168,34168,82168,49562 000
06 oct. 2022180,06180,32173,77174,32173,97968 100
05 oct. 2022180,00182,00176,70179,98179,62573 700
04 oct. 2022175,76182,98175,76182,30181,94663 700
03 oct. 2022173,74174,49170,13173,34173,001 074 800
30 sept. 2022167,45172,98165,63171,43171,091 058 100
29 sept. 2022171,99171,99166,25167,10166,77845 200
28 sept. 2022171,02173,75168,98173,13172,79723 700
27 sept. 2022174,48175,20168,64169,33168,99790 500
26 sept. 2022174,91177,71173,24173,35173,011 029 500
23 sept. 2022172,27174,94171,35174,91174,56863 000
22 sept. 2022175,16175,70170,62172,29171,95735 900
21 sept. 2022179,23181,68175,97176,69176,34593 800
20 sept. 2022179,86180,05176,37177,84177,49814 100
19 sept. 2022181,77183,22180,03182,61182,25582 400
16 sept. 2022184,66184,66180,65183,25182,89938 300
15 sept. 2022186,99190,82185,61186,72186,35737 400
14 sept. 2022191,49191,95186,62187,95187,58694 300
13 sept. 2022194,04194,64191,15191,33190,95677 700
12 sept. 2022198,08199,42196,89198,63198,24489 000
09 sept. 2022197,24198,53196,44197,16196,77410 700
08 sept. 2022191,91196,43191,86196,37195,98558 500
07 sept. 2022188,16194,39187,26193,48193,10496 400
06 sept. 2022188,52189,28185,76187,38187,01465 800
02 sept. 2022191,32192,14186,19187,50187,13487 400
02 sept. 20220.39 Dividende
01 sept. 2022186,94190,19184,38190,05189,28581 700
31 août 2022190,62191,54187,35188,75187,99640 400
30 août 2022193,04193,84188,74189,79189,02516 000
29 août 2022195,76196,77192,04192,08191,31477 600
26 août 2022207,28208,09197,07197,13196,34565 500
25 août 2022207,18207,93204,97207,72206,88449 600
24 août 2022203,81206,66202,62205,87205,04365 100
23 août 2022207,06207,75204,44204,52203,70447 300
22 août 2022206,39208,41205,05207,72206,88644 900
19 août 2022211,56211,62207,38208,69207,85697 700
18 août 2022214,49214,66212,59212,78211,92330 000
17 août 2022213,75215,03211,91214,02213,16618 800
16 août 2022217,02218,47215,02215,99215,12586 900
15 août 2022219,78223,03219,61220,24219,35351 900
12 août 2022218,61222,47218,61222,33221,43597 200
11 août 2022220,78220,78216,76218,30217,42581 200
10 août 2022216,84220,51216,82219,56218,67613 800
09 août 2022213,11213,11210,00212,31211,45445 000
08 août 2022213,91215,31211,22213,10212,24356 900
05 août 2022210,83212,74209,75212,45211,59708 700
04 août 2022213,22214,64210,62213,79212,93605 800
03 août 2022207,59213,26207,59213,01212,15537 900
02 août 2022209,13210,80206,06206,31205,48976 300
01 août 2022207,12211,55206,05210,78209,93776 500
29 juil. 2022207,26209,49205,07208,91208,07617 600
28 juil. 2022199,41208,32198,83207,50206,66846 200
27 juil. 2022195,10199,28191,91198,39197,59725 400
26 juil. 2022195,99196,97192,16193,20192,42646 200
25 juil. 2022200,40202,68197,01198,16197,36754 700
22 juil. 2022201,04202,11198,49200,85200,04576 400
21 juil. 2022202,00203,88194,82200,56199,751 222 800
20 juil. 2022201,25205,84200,40205,17204,341 147 900
19 juil. 2022193,87201,16192,92201,00200,19707 600
18 juil. 2022193,53194,51190,73191,67190,90456 100
*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...