Stockscreener 앱 받기
74.34
1.31%
-0.99
시간 외 거래:
74.30
-0.04
-0.05%
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $75.21 | $72.24 | $2.97 | 1,856,154.0 | -1.31% |
| 2026-09-03 | $76.22 | $72.81 | $3.41 | 2,072,470.0 | -0.20% |
| 2026-09-02 | $77.94 | $74.71 | $3.23 | 2,728,700.0 | +0.65% |
| 2026-09-01 | $76.16 | $72.23 | $3.93 | 5,002,703.0 | +2.74% |
| 2026-08-31 | $75.50 | $70.20 | $5.30 | 3,759,628.0 | +2.40% |
| 2026-08-28 | $72.21 | $68.87 | $3.34 | 1,819,902.0 | +3.92% |
| 2026-08-27 | $70.19 | $67.56 | $2.63 | 1,692,683.0 | -1.63% |
| 2026-08-26 | $71.07 | $63.95 | $7.12 | 2,081,158.0 | +4.84% |
| 2026-08-25 | $70.29 | $66.32 | $3.97 | 1,731,443.0 | -4.32% |
| 2026-08-24 | $73.50 | $68.93 | $4.57 | 2,885,435.0 | -5.47% |
| 2026-08-21 | $74.05 | $70.02 | $4.03 | 2,955,147.0 | +5.71% |
| 2026-08-20 | $74.99 | $69.25 | $5.74 | 2,194,941.0 | -5.89% |
| 2026-08-19 | $75.61 | $72.50 | $3.11 | 2,025,977.0 | -1.72% |
| 2026-08-18 | $75.68 | $72.91 | $2.77 | 2,093,105.0 | +0.17% |
| 2026-08-17 | $75.68 | $71.95 | $3.73 | 2,927,649.0 | +4.48% |
| 2026-08-14 | $74.50 | $71.26 | $3.24 | 2,816,168.0 | -3.38% |
| 2026-08-13 | $74.51 | $69.35 | $5.16 | 2,389,833.0 | +5.72% |
| 2026-08-12 | $71.42 | $68.45 | $2.97 | 2,281,670.0 | +1.43% |
| 2026-08-11 | $69.55 | $66.23 | $3.32 | 3,455,526.0 | +4.62% |
| 2026-08-10 | $66.77 | $62.90 | $3.87 | 3,986,806.0 | +7.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $77.94 | $72.23 | $5.71 | 13,516,181.0 | +1.85% |
| 2026-08 | $75.68 | $58.88 | $16.80 | 59,899,562.0 | +1.01% |
| 2026-07 | $74.74 | $45.81 | $28.93 | 68,320,675.0 | +58.74% |
| 2026-06 | $47.54 | $36.39 | $11.15 | 55,259,955.0 | +11.84% |
| 2026-05 | $46.46 | $36.61 | $9.85 | 58,845,615.0 | -6.13% |
| 2026-04 | $48.71 | $36.12 | $12.59 | 69,572,636.0 | -8.95% |
| 2026-03 | $52.18 | $36.20 | $15.98 | 101,993,166.0 | +33.76% |
| 2026-02 | $38.83 | $31.44 | $7.39 | 55,031,652.0 | +6.40% |
| 2026-01 | $35.74 | $27.14 | $8.60 | 76,582,405.0 | +23.38% |
Pbf Energy Inc 주식 (PBF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.94 | $25.62 | $10.32 | 53,993,364.0 | -24.48% |
| 2025-11 | $41.48 | $32.60 | $8.88 | 47,896,752.0 | +0.91% |
| 2025-10 | $36.67 | $27.45 | $9.23 | 62,276,268.0 | +13.26% |
| 2025-09 | $34.29 | $26.54 | $7.75 | 82,230,395.0 | +10.43% |
| 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% |
1.68%
1.73%
자본화:
|
볼륨(24시간):