Stockscreener 앱 받기
22.71
1.60%
-0.37
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $22.77 | $22.08 | $0.695 | 2,673,921.0 | -1.60% |
| 2025-08-13 | $23.10 | $21.82 | $1.28 | 2,798,387.0 | +5.20% |
| 2025-08-12 | $22.77 | $21.89 | $0.88 | 2,382,357.0 | +0.18% |
| 2025-08-11 | $22.47 | $21.46 | $1.01 | 2,329,473.0 | -0.54% |
| 2025-08-08 | $22.62 | $21.95 | $0.675 | 2,292,850.0 | -1.26% |
| 2025-08-07 | $23.43 | $22.27 | $1.16 | 2,906,024.0 | -1.89% |
| 2025-08-06 | $24.32 | $22.38 | $1.94 | 3,077,617.0 | -3.89% |
| 2025-08-05 | $23.92 | $22.78 | $1.14 | 4,087,685.0 | +1.63% |
| 2025-08-04 | $23.35 | $21.82 | $1.53 | 3,525,691.0 | +7.33% |
| 2025-08-01 | $22.94 | $21.24 | $1.70 | 4,210,841.0 | -4.07% |
| 2025-07-31 | $24.86 | $22.36 | $2.51 | 9,917,331.0 | -8.24% |
| 2025-07-30 | $25.29 | $24.20 | $1.09 | 4,324,462.0 | -3.26% |
| 2025-07-29 | $25.68 | $24.42 | $1.26 | 3,275,177.0 | +1.43% |
| 2025-07-28 | $25.15 | $24.25 | $0.895 | 2,401,407.0 | +3.89% |
| 2025-07-25 | $24.40 | $23.11 | $1.29 | 3,527,752.0 | +3.56% |
| 2025-07-24 | $24.25 | $22.95 | $1.30 | 4,035,577.0 | -4.07% |
| 2025-07-23 | $24.32 | $23.96 | $0.36 | 1,381,680.0 | +1.29% |
| 2025-07-22 | $24.75 | $24.00 | $0.755 | 2,057,373.0 | -2.24% |
| 2025-07-21 | $25.11 | $24.41 | $0.70 | 2,081,328.0 | +0.78% |
| 2025-07-18 | $26.07 | $24.29 | $1.79 | 3,139,463.0 | -1.81% |
| 2025-07-17 | $25.38 | $24.53 | $0.85 | 2,900,177.0 | -0.64% |
| 2025-07-16 | $27.11 | $24.91 | $2.20 | 2,657,582.0 | -7.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.32 | $21.24 | $3.08 | 32,958,767.0 | +0.49% |
| 2025-07 | $29.16 | $21.45 | $7.71 | 70,186,752.0 | +4.29% |
| 2025-06 | $24.96 | $17.53 | $7.43 | 78,905,418.0 | +13.75% |
| 2025-05 | $23.21 | $16.47 | $6.74 | 66,864,888.0 | +10.88% |
| 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% |
0.33%
0.21%
자본화:
|
볼륨(24시간):