Stockscreener 앱 받기
18.44
5.19%
0.91
시장 영업 전:
18.58
0.14
+0.76%
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.73 | $17.40 | $1.33 | 5,403,821.0 | +5.19% |
| 2025-05-02 | $17.60 | $16.47 | $1.13 | 3,048,313.0 | +5.22% |
| 2025-05-01 | $18.03 | $16.50 | $1.53 | 5,192,622.0 | -3.03% |
| 2025-04-30 | $17.24 | $16.35 | $0.89 | 3,593,190.0 | -0.23% |
| 2025-04-29 | $17.33 | $16.78 | $0.55 | 2,529,415.0 | +0.82% |
| 2025-04-28 | $17.14 | $16.20 | $0.9406 | 2,907,733.0 | +4.79% |
| 2025-04-25 | $16.32 | $15.72 | $0.60 | 1,810,233.0 | +1.49% |
| 2025-04-24 | $16.40 | $15.79 | $0.61 | 2,203,670.0 | +1.01% |
| 2025-04-23 | $16.32 | $15.58 | $0.74 | 2,246,406.0 | +1.40% |
| 2025-04-22 | $16.00 | $15.53 | $0.475 | 2,485,373.0 | +1.88% |
| 2025-04-21 | $15.48 | $14.54 | $0.945 | 2,365,086.0 | +0.72% |
| 2025-04-17 | $15.63 | $14.98 | $0.65 | 4,094,416.0 | +2.62% |
| 2025-04-16 | $15.68 | $14.46 | $1.22 | 4,920,817.0 | +3.19% |
| 2025-04-15 | $15.13 | $14.35 | $0.78 | 3,098,758.0 | -4.44% |
| 2025-04-14 | $16.00 | $14.89 | $1.11 | 2,302,991.0 | -2.01% |
| 2025-04-11 | $15.53 | $14.39 | $1.14 | 3,422,553.0 | +3.15% |
| 2025-04-10 | $15.82 | $14.49 | $1.33 | 4,410,176.0 | -9.01% |
| 2025-04-09 | $16.73 | $13.82 | $2.91 | 6,217,279.0 | +14.27% |
| 2025-04-08 | $15.60 | $14.04 | $1.56 | 5,733,764.0 | -1.24% |
Pbf Energy Inc 주식 (PBF) 연도별 가격 이력
이 심층 분석에서는 Pbf Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PBF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pbf Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pbf Energy Inc 주식 (PBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.73 | $16.47 | $2.26 | 19,048,577.0 | +7.33% |
| 2025-04 | $19.66 | $13.62 | $6.04 | 82,684,513.0 | -10.01% |
| 2025-03 | $22.57 | $18.55 | $4.02 | 53,574,343.0 | -10.92% |
| 2025-02 | $30.39 | $20.81 | $9.58 | 51,801,526.0 | -26.76% |
| 2025-01 | $31.67 | $26.25 | $5.42 | 38,334,744.0 | +10.21% |
Pbf Energy Inc 주식 (PBF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.14 | $24.21 | $8.93 | 41,978,085.0 | -18.80% |
| 2024-11 | $32.72 | $27.94 | $4.78 | 36,900,185.0 | +10.41% |
| 2024-10 | $34.22 | $28.08 | $6.14 | 53,000,315.0 | -7.85% |
| 2024-09 | $34.31 | $30.57 | $3.74 | 50,054,723.0 | -9.13% |
| 2024-08 | $41.90 | $32.17 | $9.73 | 49,017,884.0 | -16.42% |
| 2024-07 | $48.20 | $37.62 | $10.58 | 40,571,128.0 | -11.45% |
| 2024-06 | $47.83 | $42.79 | $5.04 | 37,228,633.0 | -0.67% |
| 2024-05 | $53.87 | $44.37 | $9.50 | 38,698,890.0 | -13.03% |
| 2024-04 | $62.88 | $53.19 | $9.69 | 30,974,492.0 | -7.47% |
| 2024-03 | $58.66 | $46.91 | $11.75 | 43,561,758.0 | +23.28% |
| 2024-02 | $54.52 | $44.98 | $9.54 | 50,969,080.0 | -7.54% |
| 2024-01 | $51.97 | $40.52 | $11.45 | 48,362,599.0 | +14.90% |
Pbf Energy Inc 주식 (PBF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.81 | $39.82 | $7.99 | 41,731,459.0 | -0.99% |
| 2023-11 | $50.15 | $42.16 | $7.99 | 39,883,240.0 | -6.59% |
| 2023-10 | $53.87 | $44.70 | $9.17 | 46,405,028.0 | -11.21% |
| 2023-09 | $56.38 | $47.39 | $8.99 | 47,969,089.0 | +14.16% |
| 2023-08 | $50.43 | $42.82 | $7.61 | 50,804,085.0 | -1.16% |
| 2023-07 | $47.96 | $39.18 | $8.78 | 37,361,882.0 | +15.88% |
| 2023-06 | $42.60 | $35.46 | $7.14 | 51,082,672.0 | +11.22% |
| 2023-05 | $39.49 | $31.25 | $8.24 | 71,803,513.0 | +5.59% |
| 2023-04 | $45.43 | $33.64 | $11.79 | 52,937,420.0 | -19.60% |
| 2023-03 | $48.52 | $37.32 | $11.20 | 70,556,791.0 | -0.80% |
| 2023-02 | $47.29 | $37.77 | $9.52 | 58,049,339.0 | +4.10% |
| 2023-01 | $45.78 | $36.41 | $9.38 | 44,600,693.0 | +2.97% |
3.24%
2.16%
자본화:
|
볼륨(24시간):