Stockscreener 앱 받기
25.15
1.22%
-0.31
시간 외 거래:
25.30
0.15
+0.60%
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.61 | $24.21 | $1.40 | 5,956,610.0 | -1.22% |
| 2024-12-19 | $27.05 | $25.43 | $1.63 | 2,824,201.0 | -4.21% |
| 2024-12-18 | $27.93 | $26.34 | $1.59 | 4,206,944.0 | -4.80% |
| 2024-12-17 | $28.00 | $27.27 | $0.73 | 2,208,223.0 | +0.29% |
| 2024-12-16 | $28.95 | $27.68 | $1.27 | 2,344,947.0 | -4.85% |
| 2024-12-13 | $29.90 | $29.05 | $0.85 | 1,391,018.0 | -1.55% |
| 2024-12-12 | $30.55 | $29.33 | $1.22 | 1,789,655.0 | -3.22% |
| 2024-12-11 | $31.10 | $30.00 | $1.11 | 1,605,249.0 | +0.95% |
| 2024-12-10 | $31.26 | $30.21 | $1.05 | 1,360,720.0 | -0.26% |
| 2024-12-09 | $31.42 | $30.35 | $1.07 | 1,708,462.0 | +0.93% |
| 2024-12-06 | $31.02 | $29.86 | $1.16 | 1,407,789.0 | -1.88% |
| 2024-12-05 | $31.68 | $30.61 | $1.07 | 1,387,921.0 | -1.60% |
| 2024-12-04 | $31.90 | $30.61 | $1.29 | 1,840,717.0 | -1.82% |
| 2024-12-03 | $33.14 | $31.80 | $1.34 | 1,711,477.0 | -2.51% |
| 2024-12-02 | $32.76 | $30.84 | $1.92 | 2,257,521.0 | +3.84% |
| 2024-11-29 | $31.79 | $30.89 | $0.90 | 1,039,521.0 | +0.32% |
| 2024-11-27 | $32.38 | $31.32 | $1.06 | 1,713,538.0 | -0.57% |
| 2024-11-26 | $31.93 | $31.32 | $0.61 | 1,224,511.0 | -0.66% |
| 2024-11-25 | $32.61 | $31.57 | $1.04 | 1,532,650.0 | -0.66% |
| 2024-11-22 | $32.70 | $31.81 | $0.89 | 908,731.0 | -0.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.14 | $24.21 | $8.93 | 39,958,064.0 | -20.13% |
| 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% |
Pbf Energy Inc 주식 (PBF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.13%
자본화:
|
볼륨(24시간):