Mercados españoles abiertos en 1 hr 23 mins

Equifax Inc. (EFX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
226,28+0,57 (+0,25%)
Al cierre: 04:00PM EDT
223,38 -2,90 (-1,28%)
Después del cierre: 06:23PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024223,45227,78220,50226,28226,281.193.900
24 abr 2024224,61227,75221,53225,71225,711.239.600
23 abr 2024219,14225,47219,14224,46224,461.007.500
22 abr 2024220,39221,33215,32218,93218,932.071.900
19 abr 2024216,63218,21213,06216,20216,202.083.200
18 abr 2024215,63231,41213,02217,51217,513.635.700
17 abr 2024241,07242,88237,59237,68237,681.616.400
16 abr 2024242,12242,12238,04238,57238,571.058.400
15 abr 2024250,05250,62240,61242,92242,92897.600
12 abr 2024246,47248,18244,01246,99246,99699.100
11 abr 2024251,18251,66246,63249,22249,22594.500
10 abr 2024254,10254,10247,26248,49248,491.100.900
09 abr 2024261,55263,21259,25262,74262,74670.400
08 abr 2024257,03259,31256,64259,03259,03561.400
05 abr 2024251,13256,47250,01256,15256,15588.100
04 abr 2024258,77260,51251,94252,04252,04469.400
03 abr 2024252,95257,61252,95255,89255,89658.900
02 abr 2024257,00257,54250,15255,70255,70832.100
01 abr 2024267,98270,00260,64260,73260,73491.500
28 mar 2024263,61268,05263,61267,52267,52706.500
27 mar 2024263,32263,32260,05262,40262,40745.300
26 mar 2024262,43262,68260,00260,47260,47526.800
25 mar 2024263,95264,54260,96261,06261,06658.600
22 mar 2024266,37266,84261,19264,16264,16512.300
21 mar 2024266,68274,75265,69265,98265,98979.800
20 mar 2024260,22264,82259,25264,69264,69502.000
19 mar 2024254,45260,09253,35259,84259,84515.400
18 mar 2024255,11255,98252,73255,07255,07532.200
15 mar 2024252,57256,87251,24252,94252,941.286.300
14 mar 2024260,68261,52253,84256,71256,71693.500
13 mar 2024267,78268,90261,65261,78261,78884.900
12 mar 2024262,53268,96261,91268,19268,19489.800
11 mar 2024270,00270,23262,98263,15263,15638.000
08 mar 2024272,15272,97268,08270,00270,00952.200
07 mar 2024266,95271,19265,11270,95270,95774.200
06 mar 2024262,80267,26261,68264,50264,50530.900
05 mar 2024268,46269,43259,37260,69260,69653.900
04 mar 2024270,14271,40267,15269,17269,17733.600
01 mar 2024271,10272,30267,82270,98270,98838.000
29 feb 2024268,15275,10268,15273,59273,591.375.300
28 feb 2024266,58268,65264,30267,31267,31550.300
27 feb 2024267,40268,99265,15268,33268,33570.400
26 feb 2024266,48267,84265,23265,25265,25537.800
23 feb 2024265,89267,64264,09265,98265,98635.200
22 feb 2024259,09267,47259,09265,18265,181.109.000
22 feb 20240.39 Dividendo
21 feb 2024258,10258,14253,29257,03256,64832.800
20 feb 2024257,00258,69254,33257,85257,46710.300
16 feb 2024257,99260,62255,58258,08257,691.112.200
15 feb 2024251,67260,91251,14260,52260,121.005.400
14 feb 2024250,08251,45246,22250,34249,96836.600
13 feb 2024253,91255,55246,01247,94247,56867.700
12 feb 2024249,66256,21249,66255,78255,39671.100
09 feb 2024252,29252,76246,01249,18248,80840.200
08 feb 2024251,21255,00237,34252,06251,681.846.000
07 feb 2024244,81245,80240,15241,86241,491.463.000
06 feb 2024243,59245,37239,98243,28242,91942.400
05 feb 2024249,07249,07242,75244,84244,47795.400
02 feb 2024248,02251,00241,59249,90249,52641.400
01 feb 2024245,49250,57242,72250,33249,95632.200
31 ene 2024247,95250,28243,54244,34243,97858.900
30 ene 2024248,47251,04247,80248,21247,83458.800
29 ene 2024246,41250,14245,76250,11249,73656.600
26 ene 2024248,55249,18245,36246,12245,75633.100
25 ene 2024248,99250,99247,04248,43248,05562.800
24 ene 2024250,00250,00246,66247,42247,04503.900
23 ene 2024250,57250,57247,47249,11248,73574.900
22 ene 2024247,69250,77246,52248,49248,11800.500
19 ene 2024246,75246,98243,29245,34244,971.193.500
18 ene 2024246,46248,52241,92245,32244,95638.400
17 ene 2024244,62245,35241,43244,26243,89857.700
16 ene 2024241,27246,65239,79246,45246,08769.100
12 ene 2024245,06245,06241,23243,76243,39571.200
11 ene 2024242,70243,84240,16242,83242,46510.600
10 ene 2024244,75245,99242,18244,83244,46631.900
09 ene 2024245,22246,38242,94243,27242,90793.300
08 ene 2024240,02247,61240,02246,37246,001.069.400
05 ene 2024233,24238,48233,24237,02236,66883.700
04 ene 2024233,79237,07233,45234,09233,73760.000
03 ene 2024236,90236,90230,45233,03232,681.182.300
02 ene 2024244,24245,92237,89239,87239,511.000.800
29 dic 2023249,25250,34246,54247,29246,91487.000
28 dic 2023249,57250,77247,86249,61249,23389.300
27 dic 2023248,22250,70247,57250,41250,03518.300
26 dic 2023244,31247,70243,36247,57247,19538.700
22 dic 2023243,52244,07241,47243,88243,51737.900
21 dic 2023239,43242,65238,20242,21241,84822.700
20 dic 2023245,75246,43237,53237,78237,421.760.700
19 dic 2023251,00251,00246,15246,44246,07966.200
18 dic 2023251,43252,60247,12249,25248,871.107.500
15 dic 2023245,41249,21244,47244,60244,232.235.200
14 dic 2023244,70252,14243,03246,69246,321.638.600
13 dic 2023233,87242,60232,55241,94241,571.053.700
12 dic 2023232,80235,24230,69234,53234,171.067.300
11 dic 2023227,51232,33227,51232,09231,74944.700
08 dic 2023226,18231,77225,03228,38228,031.748.700
07 dic 2023224,58225,00222,92224,25223,91594.200
06 dic 2023225,89225,89223,66224,56224,22926.700
05 dic 2023223,92225,54221,68223,58223,24850.500
04 dic 2023220,26225,21220,26225,14224,80754.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...