Stockscreener 앱 받기
18.50
2.89%
-0.55
시간 외 거래:
18.55
0.05
+0.27%
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $19.81 | $18.11 | $1.70 | 2,286,873.0 | -2.89% |
| 2025-05-30 | $19.61 | $18.93 | $0.68 | 2,134,791.0 | -1.91% |
| 2025-05-29 | $19.50 | $18.62 | $0.885 | 2,890,288.0 | +1.89% |
| 2025-05-28 | $20.64 | $18.97 | $1.67 | 3,186,690.0 | -6.34% |
| 2025-05-27 | $20.49 | $19.96 | $0.53 | 3,025,309.0 | +0.30% |
| 2025-05-23 | $20.86 | $20.20 | $0.655 | 2,643,315.0 | -1.84% |
| 2025-05-22 | $21.24 | $19.68 | $1.55 | 3,217,884.0 | +2.68% |
| 2025-05-21 | $21.09 | $20.07 | $1.02 | 2,680,231.0 | -5.27% |
| 2025-05-20 | $22.03 | $21.16 | $0.87 | 2,470,004.0 | -2.61% |
| 2025-05-19 | $22.05 | $21.30 | $0.75 | 2,266,176.0 | -2.20% |
| 2025-05-16 | $22.56 | $21.94 | $0.62 | 1,644,648.0 | -0.40% |
| 2025-05-15 | $22.47 | $21.75 | $0.72 | 2,276,862.0 | -2.01% |
| 2025-05-14 | $23.21 | $22.46 | $0.75 | 2,936,930.0 | -0.17% |
| 2025-05-13 | $23.20 | $21.76 | $1.44 | 3,919,118.0 | +10.15% |
| 2025-05-12 | $21.87 | $20.75 | $1.12 | 3,707,184.0 | +3.28% |
| 2025-05-09 | $20.44 | $19.33 | $1.11 | 4,304,645.0 | +4.14% |
| 2025-05-08 | $19.48 | $18.48 | $1.00 | 2,867,156.0 | +5.40% |
| 2025-05-07 | $18.86 | $18.05 | $0.8093 | 3,018,466.0 | -2.13% |
| 2025-05-06 | $19.32 | $18.30 | $1.02 | 4,030,435.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $19.81 | $18.11 | $1.70 | 4,573,746.0 | -2.89% |
| 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% |
0.50%
0.56%
자본화:
|
볼륨(24시간):