La bourse est fermée

Equifax Inc. (EFX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
265,98+0,80 (+0,30 %)
À la clôture : 04:00PM EST
265,98 0,00 (0,00 %)
Échanges après Bourse : 04:35PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
29 nov. 2023215,21218,09215,21216,60216,27923 300
28 nov. 2023210,60214,02209,68213,03212,71861 700
27 nov. 2023209,90212,10208,67211,61211,29603 100
24 nov. 2023210,40211,32209,01210,74210,42454 200
22 nov. 2023211,12211,71208,75210,54210,22620 400
22 nov. 20230.39 Dividende
21 nov. 2023208,25210,07208,25209,59208,88961 500
20 nov. 2023205,21210,42204,16209,53208,82728 800
17 nov. 2023202,54205,65202,20205,21204,52918 500
16 nov. 2023198,84201,48197,13200,38199,701 068 600
15 nov. 2023196,60201,76195,02198,60197,931 117 100
14 nov. 2023190,00198,06189,95196,43195,771 195 200
13 nov. 2023183,91184,67182,01184,02183,40636 100
10 nov. 2023184,91185,35180,31184,91184,29674 800
09 nov. 2023185,64187,41184,01184,37183,75759 400
08 nov. 2023184,36186,42183,74184,46183,84476 300
07 nov. 2023181,19184,54181,19183,76183,14779 200
06 nov. 2023180,83181,74179,13180,79180,18554 700
03 nov. 2023180,87184,93180,87181,82181,21985 400
02 nov. 2023170,87178,08170,62177,91177,311 096 800
01 nov. 2023169,14169,14164,23167,70167,13929 100
31 oct. 2023165,85170,31165,32169,57169,00723 300
30 oct. 2023163,61164,76159,95164,02163,47844 900
27 oct. 2023166,54166,54162,45162,68162,13688 900
26 oct. 2023165,08167,66164,03166,18165,62757 000
25 oct. 2023169,26169,66163,45164,17163,621 056 400
24 oct. 2023177,18178,26166,20169,70169,131 780 000
23 oct. 2023176,53180,99175,38179,04178,44810 200
20 oct. 2023179,51180,18174,88176,37175,771 291 500
19 oct. 2023169,00181,90166,00178,98178,382 325 600
18 oct. 2023179,60180,14174,19175,16174,571 292 900
17 oct. 2023177,74182,25176,34180,86180,251 387 900
16 oct. 2023179,50181,16177,32180,02179,41774 500
13 oct. 2023181,15181,87177,70178,42177,82624 800
12 oct. 2023187,14187,24180,54181,08180,47766 000
11 oct. 2023187,25188,05184,90186,60185,97481 000
10 oct. 2023185,42188,42184,84187,26186,63598 200
09 oct. 2023180,52185,80180,52185,50184,87534 100
06 oct. 2023179,57183,44177,91182,22181,60619 400
05 oct. 2023180,15181,49178,47180,77180,16446 900
04 oct. 2023179,60180,94177,65180,01179,40825 300
*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...