Stockscreener 앱 받기
84.52
2.84%
-2.47
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $88.67 | $84.10 | $4.57 | 2,860,159.0 | -2.84% |
| 2026-10-15 | $88.01 | $85.24 | $2.77 | 2,747,420.0 | -2.82% |
| 2026-10-14 | $92.46 | $88.17 | $4.29 | 2,979,172.0 | -1.82% |
| 2026-10-13 | $91.53 | $85.32 | $6.21 | 3,400,908.0 | +7.23% |
| 2026-10-12 | $87.78 | $84.27 | $3.51 | 1,623,939.0 | +0.89% |
| 2026-10-09 | $88.58 | $83.53 | $5.05 | 3,498,000.0 | -5.67% |
| 2026-10-08 | $89.48 | $84.83 | $4.65 | 3,065,373.0 | +6.76% |
| 2026-10-07 | $85.75 | $82.90 | $2.85 | 2,284,879.0 | +0.97% |
| 2026-10-06 | $83.53 | $80.75 | $2.78 | 1,983,725.0 | -1.52% |
| 2026-10-05 | $85.08 | $80.05 | $5.03 | 3,276,427.0 | +4.18% |
| 2026-10-02 | $83.36 | $77.17 | $6.19 | 3,960,301.0 | -1.89% |
| 2026-10-01 | $82.37 | $77.17 | $5.20 | 4,080,333.0 | +6.99% |
| 2026-09-30 | $80.28 | $75.98 | $4.30 | 3,222,670.0 | +2.30% |
| 2026-09-29 | $75.91 | $72.39 | $3.52 | 2,156,267.0 | +1.13% |
| 2026-09-28 | $75.84 | $73.12 | $2.72 | 2,466,655.0 | +0.95% |
| 2026-09-25 | $74.62 | $69.36 | $5.26 | 2,868,378.0 | +2.49% |
| 2026-09-24 | $74.28 | $69.65 | $4.63 | 3,195,725.0 | +2.03% |
| 2026-09-23 | $74.76 | $68.40 | $6.36 | 4,083,063.0 | -1.36% |
| 2026-09-22 | $74.99 | $70.05 | $4.94 | 5,081,544.0 | -1.43% |
| 2026-09-21 | $78.48 | $72.14 | $6.34 | 3,892,850.0 | -6.10% |
| 2026-09-18 | $78.48 | $75.81 | $2.67 | 8,998,726.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $92.46 | $77.17 | $15.29 | 35,760,636.0 | +9.82% |
| 2026-09 | $82.61 | $68.40 | $14.21 | 80,976,165.0 | +5.44% |
| 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% |
2.09%
5.26%
자본화:
|
볼륨(24시간):