ストックスクリーナーアプリを入手
31.45
2.38%
0.73
アフターアワーズ：
31.52
0.07
+0.22%
Pbf Energy Inc (PBF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $31.66 | $30.47 | $1.20 | 1,788,228.0 | +2.38% |
| 2024-11-15 | $31.87 | $30.71 | $1.16 | 1,669,866.0 | -1.41% |
| 2024-11-14 | $31.38 | $29.86 | $1.52 | 1,991,760.0 | +2.70% |
| 2024-11-13 | $30.50 | $29.40 | $1.11 | 1,558,806.0 | +0.76% |
| 2024-11-12 | $30.82 | $30.00 | $0.82 | 1,927,034.0 | -2.30% |
| 2024-11-11 | $31.00 | $29.95 | $1.05 | 2,203,095.0 | -0.32% |
| 2024-11-08 | $30.94 | $30.09 | $0.85 | 1,707,398.0 | +1.11% |
| 2024-11-07 | $30.87 | $29.97 | $0.90 | 2,222,004.0 | -0.84% |
| 2024-11-06 | $31.66 | $29.90 | $1.76 | 3,117,174.0 | +6.93% |
| 2024-11-05 | $29.06 | $28.22 | $0.84 | 2,340,392.0 | +1.73% |
| 2024-11-04 | $29.01 | $28.10 | $0.91 | 1,748,147.0 | +0.96% |
| 2024-11-01 | $28.95 | $27.94 | $1.01 | 2,689,975.0 | -1.54% |
| 2024-10-31 | $30.17 | $28.08 | $2.09 | 4,139,761.0 | -1.08% |
| 2024-10-30 | $29.39 | $28.75 | $0.64 | 3,767,197.0 | -0.86% |
| 2024-10-29 | $31.14 | $28.92 | $2.22 | 4,992,327.0 | -7.97% |
| 2024-10-28 | $31.91 | $31.36 | $0.5503 | 1,417,605.0 | -1.80% |
| 2024-10-25 | $32.65 | $31.91 | $0.74 | 1,228,596.0 | +1.04% |
| 2024-10-24 | $32.33 | $31.47 | $0.86 | 2,034,619.0 | -0.99% |
| 2024-10-23 | $32.99 | $31.81 | $1.18 | 2,000,100.0 | -2.72% |
| 2024-10-22 | $33.38 | $32.43 | $0.95 | 1,462,203.0 | +0.64% |
Pbf Energy Inc (PBF) 株の年ごとの株価履歴
この詳細な分析では、Pbf Energy Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPBF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pbf Energy Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $31.87 | $27.94 | $3.93 | 26,752,107.0 | +10.27% |
| 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% |
2023年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のPbf Energy Inc (PBF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $41.68 | $32.35 | $9.33 | 91,480,222.0 | +2.54% |
| 2022-11 | $48.88 | $38.69 | $10.19 | 83,823,531.0 | -10.12% |
| 2022-10 | $49.00 | $35.23 | $13.77 | 55,039,743.0 | +25.85% |
| 2022-09 | $35.89 | $27.00 | $8.89 | 62,426,067.0 | +2.93% |
| 2022-08 | $38.58 | $28.84 | $9.74 | 52,785,488.0 | +2.43% |
| 2022-07 | $33.70 | $24.63 | $9.07 | 50,394,608.0 | +14.92% |
| 2022-06 | $44.12 | $28.67 | $15.45 | 92,059,717.0 | -12.59% |
| 2022-05 | $34.70 | $27.02 | $7.68 | 59,469,141.0 | +14.25% |
| 2022-04 | $30.63 | $23.58 | $7.05 | 69,385,419.0 | +19.24% |
| 2022-03 | $25.88 | $16.07 | $9.81 | 95,471,787.0 | +46.63% |
| 2022-02 | $20.15 | $15.54 | $4.61 | 57,336,725.0 | +4.92% |
| 2022-01 | $18.60 | $13.10 | $5.51 | 70,731,385.0 | +22.13% |
4.71%
0.10%
大文字化:
|
ボリューム (24 時間):