Stockscreener 앱 받기
29.68
0.77%
-0.32
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $30.08 | $29.49 | $0.5903 | 32,720.0 | -0.77% |
| 2025-10-07 | $31.10 | $29.32 | $1.78 | 2,244,120.0 | -3.23% |
| 2025-10-06 | $31.55 | $30.18 | $1.37 | 2,174,691.0 | +1.57% |
| 2025-10-03 | $33.13 | $30.25 | $2.88 | 4,502,963.0 | +1.33% |
| 2025-10-02 | $30.72 | $29.01 | $1.71 | 3,063,753.0 | +0.57% |
| 2025-10-01 | $30.59 | $29.45 | $1.14 | 2,962,728.0 | -0.73% |
| 2025-09-30 | $30.85 | $29.68 | $1.17 | 4,191,435.0 | -2.52% |
| 2025-09-29 | $32.38 | $29.75 | $2.63 | 4,722,152.0 | -5.12% |
| 2025-09-26 | $34.20 | $32.59 | $1.61 | 3,493,527.0 | -2.80% |
| 2025-09-25 | $34.29 | $32.07 | $2.22 | 3,683,757.0 | +4.26% |
| 2025-09-24 | $33.22 | $32.11 | $1.11 | 3,799,395.0 | +1.42% |
| 2025-09-23 | $33.15 | $31.13 | $2.02 | 4,244,482.0 | +3.59% |
| 2025-09-22 | $31.02 | $29.80 | $1.22 | 2,942,414.0 | +1.69% |
| 2025-09-19 | $30.65 | $29.51 | $1.14 | 7,985,567.0 | -1.73% |
| 2025-09-18 | $30.89 | $29.62 | $1.27 | 2,473,887.0 | +0.52% |
| 2025-09-17 | $31.29 | $29.79 | $1.50 | 4,193,274.0 | -0.39% |
| 2025-09-16 | $30.75 | $28.28 | $2.47 | 3,637,889.0 | +9.67% |
| 2025-09-15 | $28.35 | $26.54 | $1.81 | 2,915,923.0 | +1.71% |
| 2025-09-12 | $29.09 | $27.33 | $1.76 | 4,218,912.0 | -4.19% |
| 2025-09-11 | $29.05 | $28.06 | $0.99 | 2,860,112.0 | +1.70% |
| 2025-09-10 | $30.67 | $27.53 | $3.14 | 3,973,407.0 | -6.04% |
| 2025-09-09 | $31.06 | $28.19 | $2.87 | 6,711,409.0 | +5.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $33.13 | $29.01 | $4.12 | 14,980,975.0 | -1.33% |
| 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% |
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% |
0.62%
2.92%
자본화:
|
볼륨(24시간):