Stockscreener 앱 받기
28.51
0.92%
0.26
시간 외 거래:
28.49
-0.02
-0.07%
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.05 | $27.52 | $1.53 | 2,783,229.0 | +0.92% |
| 2025-09-04 | $28.59 | $27.41 | $1.18 | 3,371,847.0 | +1.44% |
| 2025-09-03 | $29.15 | $27.55 | $1.60 | 2,787,933.0 | -2.21% |
| 2025-09-02 | $28.55 | $27.25 | $1.30 | 3,821,590.0 | +4.25% |
| 2025-08-29 | $27.41 | $26.55 | $0.86 | 4,946,984.0 | +2.59% |
| 2025-08-28 | $26.86 | $25.88 | $0.985 | 3,916,567.0 | +1.02% |
| 2025-08-27 | $26.53 | $24.53 | $2.00 | 3,660,371.0 | +6.16% |
| 2025-08-26 | $25.89 | $24.40 | $1.49 | 4,906,561.0 | -3.57% |
| 2025-08-25 | $25.89 | $24.18 | $1.71 | 5,020,010.0 | +5.88% |
| 2025-08-22 | $24.55 | $22.20 | $2.35 | 5,947,836.0 | +9.60% |
| 2025-08-21 | $23.61 | $22.13 | $1.48 | 4,198,901.0 | -6.01% |
| 2025-08-20 | $23.87 | $22.96 | $0.905 | 3,607,633.0 | +0.55% |
| 2025-08-19 | $24.16 | $22.93 | $1.23 | 3,132,608.0 | -1.01% |
| 2025-08-18 | $23.78 | $22.88 | $0.8999 | 2,578,932.0 | +1.85% |
| 2025-08-15 | $23.69 | $22.63 | $1.06 | 2,897,353.0 | +2.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.15 | $27.25 | $1.90 | 15,547,828.0 | +4.36% |
| 2025-08 | $27.41 | $21.24 | $6.17 | 75,098,602.0 | +20.88% |
| 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% |
1.49%
0.12%
자본화:
|
볼륨(24시간):