|
 Equifax - [Ticker: EFX] |     | | Última Transacción | 45,000 | Hora de Cotización | 2012-05-22 - 21:02 | | Variación | -0,270 (-0.60%) | Rango 52 Semanas | [1,100 - 0,000] | | Máximo | 45,700 | Mínimo | 44,890 | | Volumen | 1.035.982 | Volumen Medio (3m) | 5 | | Demanda / Oferta | N/A | Yield | Feb 21 | | Cierre Anterior | 45,270 | PER | 0,00% | | Apertura | 45,420 | EPS | 22,61 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 2 | Objetivo Estimado 1 Año | 803.475,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EFX desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,28 | 440.100 | 23,15 | 20,97 | 22,96 | 00:00:00 | | 2000-01-04 | 21,53 | 529.100 | 22,15 | 21,47 | 21,78 | 00:00:00 | | 2000-01-05 | 21,28 | 362.400 | 22,09 | 21,22 | 21,72 | 00:00:00 | | 2000-01-06 | 21,03 | 491.100 | 21,53 | 20,72 | 21,53 | 00:00:00 | | 2000-01-07 | 22,03 | 357.000 | 22,28 | 20,97 | 21,35 | 00:00:00 | | 2000-01-10 | 21,84 | 270.200 | 22,09 | 21,72 | 21,78 | 00:00:00 | | 2000-01-11 | 22,47 | 478.700 | 22,53 | 21,78 | 21,78 | 00:00:00 | | 2000-01-12 | 21,47 | 333.100 | 22,40 | 20,97 | 22,22 | 00:00:00 | | 2000-01-13 | 20,23 | 822.600 | 21,47 | 19,91 | 21,41 | 00:00:00 | | 2000-01-14 | 21,16 | 759.200 | 21,16 | 20,10 | 20,66 | 00:00:00 | | 2000-01-18 | 20,97 | 433.200 | 21,47 | 20,79 | 21,10 | 00:00:00 | | 2000-01-19 | 21,10 | 366.200 | 21,59 | 20,85 | 20,91 | 00:00:00 | | 2000-01-20 | 20,60 | 268.600 | 21,41 | 20,54 | 21,22 | 00:00:00 | | 2000-01-21 | 20,35 | 406.600 | 21,03 | 20,16 | 20,97 | 00:00:00 | | 2000-01-24 | 19,79 | 710.800 | 20,41 | 19,79 | 20,29 | 00:00:00 | | 2000-01-25 | 21,16 | 1.474.900 | 23,28 | 20,04 | 20,16 | 00:00:00 | | 2000-01-26 | 21,16 | 877.900 | 21,28 | 20,10 | 21,03 | 00:00:00 | | 2000-01-27 | 21,35 | 1.049.800 | 22,28 | 20,97 | 21,35 | 00:00:00 | | 2000-01-28 | 21,47 | 762.300 | 21,66 | 21,16 | 21,41 | 00:00:00 | | 2000-01-31 | 21,41 | 358.900 | 21,53 | 20,79 | 21,47 | 00:00:00 | | 2000-02-01 | 20,91 | 788.700 | 21,22 | 20,54 | 21,22 | 00:00:00 | | 2000-02-02 | 21,41 | 595.900 | 21,53 | 20,66 | 20,66 | 00:00:00 | | 2000-02-03 | 21,66 | 530.600 | 22,15 | 21,16 | 22,15 | 00:00:00 | | 2000-02-04 | 21,53 | 445.700 | 21,91 | 21,22 | 21,84 | 00:00:00 | | 2000-02-07 | 21,22 | 211.900 | 21,35 | 20,97 | 21,28 | 00:00:00 | | 2000-02-08 | 21,97 | 349.700 | 21,97 | 21,22 | 21,41 | 00:00:00 | | 2000-02-09 | 21,41 | 494.500 | 21,59 | 21,03 | 21,53 | 00:00:00 | | 2000-02-10 | 21,84 | 581.700 | 22,09 | 21,35 | 21,53 | 00:00:00 | | 2000-02-11 | 22,09 | 863.500 | 22,78 | 21,78 | 22,40 | 00:00:00 | | 2000-02-14 | 21,91 | 366.100 | 22,72 | 21,78 | 22,72 | 00:00:00 | | 2000-02-15 | 21,84 | 455.800 | 22,22 | 21,53 | 21,84 | 00:00:00 | | 2000-02-16 | 21,66 | 424.000 | 21,97 | 21,41 | 21,84 | 00:00:00 | | 2000-02-17 | 21,66 | 426.500 | 21,78 | 21,41 | 21,59 | 00:00:00 | | 2000-02-18 | 21,31 | 590.400 | 22,12 | 21,31 | 22,00 | 00:00:00 | | 2000-02-22 | 21,19 | 423.700 | 21,25 | 20,56 | 20,94 | 00:00:00 | | 2000-02-23 | 21,75 | 3.783 | 22,00 | 20,94 | 20,94 | 00:00:00 | | 2000-02-24 | 21,94 | 508.300 | 22,00 | 20,44 | 21,81 | 00:00:00 | | 2000-02-25 | 21,38 | 425.700 | 21,94 | 21,00 | 21,94 | 00:00:00 | | 2000-02-28 | 21,19 | 460.900 | 21,19 | 20,62 | 21,00 | 00:00:00 | | 2000-02-29 | 21,19 | 312.200 | 21,62 | 20,94 | 21,19 | 00:00:00 | | 2000-03-01 | 21,06 | 273.400 | 21,25 | 20,87 | 21,25 | 00:00:00 | | 2000-03-02 | 21,13 | 1.622.000 | 21,38 | 20,62 | 21,25 | 00:00:00 | | 2000-03-03 | 21,00 | 418.000 | 21,81 | 20,69 | 20,75 | 00:00:00 | | 2000-03-06 | 21,06 | 374.300 | 21,25 | 20,44 | 20,75 | 00:00:00 | | 2000-03-07 | 20,81 | 507.800 | 21,38 | 20,62 | 20,81 | 00:00:00 | | 2000-03-08 | 20,94 | 328.200 | 21,00 | 20,38 | 20,56 | 00:00:00 | | 2000-03-09 | 21,44 | 553.100 | 21,94 | 20,81 | 21,00 | 00:00:00 | | 2000-03-10 | 22,06 | 361.800 | 22,12 | 21,06 | 21,13 | 00:00:00 | | 2000-03-13 | 22,00 | 548.600 | 22,06 | 21,38 | 21,56 | 00:00:00 | | 2000-03-14 | 21,56 | 309.900 | 22,00 | 21,50 | 21,75 | 00:00:00 | | 2000-03-15 | 22,19 | 505.400 | 22,25 | 21,13 | 21,31 | 00:00:00 | | 2000-03-16 | 24,31 | 644.800 | 24,38 | 22,63 | 22,88 | 00:00:00 | | 2000-03-17 | 24,00 | 873.600 | 24,19 | 22,00 | 22,00 | 00:00:00 | | 2000-03-20 | 22,75 | 446.600 | 23,87 | 22,19 | 23,75 | 00:00:00 | | 2000-03-21 | 22,88 | 334.700 | 23,06 | 22,25 | 23,00 | 00:00:00 | | 2000-03-22 | 23,12 | 395.600 | 23,31 | 22,25 | 23,31 | 00:00:00 | | 2000-03-23 | 24,00 | 447.600 | 24,06 | 22,56 | 22,88 | 00:00:00 | | 2000-03-24 | 24,25 | 485.100 | 24,38 | 23,69 | 24,00 | 00:00:00 | | 2000-03-27 | 24,75 | 387.300 | 24,94 | 24,25 | 24,25 | 00:00:00 | | 2000-03-28 | 24,94 | 421.900 | 25,50 | 24,94 | 25,00 | 00:00:00 | | 2000-03-29 | 24,25 | 567.900 | 25,00 | 24,00 | 24,69 | 00:00:00 | | 2000-03-30 | 24,69 | 352.800 | 24,88 | 24,19 | 24,25 | 00:00:00 | | 2000-03-31 | 25,25 | 405.200 | 25,44 | 24,56 | 25,00 | 00:00:00 | | 2000-04-03 | 26,00 | 455.700 | 26,00 | 25,00 | 25,31 | 00:00:00 | | 2000-04-04 | 25,75 | 470.200 | 26,50 | 25,50 | 25,88 | 00:00:00 | | 2000-04-05 | 25,94 | 337.300 | 26,25 | 25,19 | 25,88 | 00:00:00 | | 2000-04-06 | 27,06 | 359.300 | 27,19 | 25,69 | 25,69 | 00:00:00 | | 2000-04-07 | 28,31 | 593.200 | 29,69 | 26,25 | 27,25 | 00:00:00 | | 2000-04-10 | 27,69 | 219.800 | 28,12 | 27,44 | 28,12 | 00:00:00 | | 2000-04-11 | 28,06 | 316.100 | 28,69 | 27,13 | 27,56 | 00:00:00 | | 2000-04-12 | 28,63 | 409.200 | 29,25 | 27,19 | 28,06 | 00:00:00 | | 2000-04-13 | 27,06 | 475.400 | 28,50 | 26,81 | 28,50 | 00:00:00 | | 2000-04-14 | 26,44 | 751.700 | 27,13 | 25,50 | 27,13 | 00:00:00 | | 2000-04-17 | 25,94 | 920.100 | 26,38 | 25,75 | 26,19 | 00:00:00 | | 2000-04-18 | 25,50 | 1.130.700 | 26,06 | 25,31 | 25,94 | 00:00:00 | | 2000-04-19 | 24,69 | 804.000 | 25,63 | 24,69 | 25,50 | 00:00:00 | | 2000-04-20 | 25,56 | 479.000 | 25,75 | 24,75 | 24,81 | 00:00:00 | | 2000-04-24 | 25,31 | 331.300 | 25,94 | 25,12 | 25,31 | 00:00:00 | | 2000-04-25 | 26,44 | 525.500 | 26,87 | 25,19 | 25,44 | 00:00:00 | | 2000-04-26 | 25,12 | 547.900 | 26,25 | 25,06 | 26,19 | 00:00:00 | | 2000-04-27 | 24,75 | 468.800 | 25,00 | 24,00 | 24,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
