Stockscreener 앱 받기
31.96
4.31%
-1.44
시간 외 거래:
31.96
Pbf Energy Inc 주식 (PBF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $33.16 | $31.30 | $1.86 | 2,688,734.0 | -4.31% |
| 2025-12-05 | $34.32 | $33.38 | $0.94 | 1,863,659.0 | +0.06% |
| 2025-12-04 | $34.19 | $32.75 | $1.44 | 1,790,047.0 | -1.21% |
| 2025-12-03 | $35.16 | $33.32 | $1.84 | 2,266,548.0 | -2.20% |
| 2025-12-02 | $34.95 | $32.88 | $2.07 | 2,811,642.0 | -0.43% |
| 2025-12-01 | $35.94 | $34.26 | $1.68 | 2,693,686.0 | +0.64% |
| 2025-11-28 | $34.79 | $34.01 | $0.78 | 765,738.0 | +2.13% |
| 2025-11-26 | $35.06 | $33.75 | $1.31 | 2,376,851.0 | -1.95% |
| 2025-11-25 | $34.67 | $33.16 | $1.51 | 2,537,301.0 | -0.81% |
| 2025-11-24 | $34.80 | $32.86 | $1.94 | 3,525,753.0 | -0.43% |
| 2025-11-21 | $35.16 | $33.57 | $1.59 | 2,616,374.0 | +0.32% |
| 2025-11-20 | $37.94 | $34.62 | $3.32 | 3,134,913.0 | -7.23% |
| 2025-11-19 | $38.15 | $36.39 | $1.76 | 2,197,843.0 | -4.90% |
| 2025-11-18 | $39.56 | $37.26 | $2.30 | 2,005,493.0 | +3.96% |
| 2025-11-17 | $39.06 | $37.48 | $1.58 | 1,494,718.0 | -2.82% |
| 2025-11-14 | $39.85 | $37.10 | $2.75 | 1,822,601.0 | +4.20% |
| 2025-11-13 | $38.85 | $36.81 | $2.03 | 2,109,124.0 | -3.33% |
| 2025-11-12 | $39.96 | $38.23 | $1.73 | 2,043,639.0 | -3.80% |
| 2025-11-11 | $41.48 | $39.88 | $1.59 | 2,748,704.0 | +1.05% |
| 2025-11-10 | $40.08 | $36.14 | $3.94 | 4,198,403.0 | +7.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.94 | $31.30 | $4.64 | 16,803,050.0 | -7.31% |
| 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% |
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% |
2.74%
0.00%
자본화:
|
볼륨(24시간):