Italia markets closed

PBF Energy Inc. (PBF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,86-0,74 (-1,41%)
Alla chiusura: 04:00PM EDT
51,10 -0,76 (-1,47%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202452,1853,1751,5051,8651,861.900.000
02 mag 202453,2853,5550,5152,6052,603.165.400
01 mag 202453,2853,8751,9152,1952,191.894.500
30 apr 202457,4757,4753,1953,2753,271.757.200
29 apr 202457,6958,1757,1757,8857,88990.700
26 apr 202457,1257,8856,4657,7857,781.327.500
25 apr 202456,6057,6355,6857,5057,501.086.500
24 apr 202457,0257,6556,3757,1857,181.074.400
23 apr 202456,1857,4555,7857,3957,391.277.600
22 apr 202455,9557,3255,2556,5556,551.325.200
19 apr 202455,3656,2354,8555,9255,922.244.700
18 apr 202457,5557,5554,9255,4955,491.835.100
17 apr 202457,9858,0656,8557,2757,271.309.700
16 apr 202458,2558,7456,9957,6257,621.397.600
15 apr 202460,1660,6158,5058,6058,601.272.200
12 apr 202460,6060,9859,2459,7259,721.262.900
11 apr 202459,8060,4358,9860,0660,061.141.700
10 apr 202458,3159,5857,9559,0759,071.630.000
09 apr 202460,7561,1558,3358,8458,841.423.100
08 apr 202460,8361,8859,8960,3060,301.362.000
05 apr 202462,3062,8861,2262,0462,041.232.300
04 apr 202461,4562,3160,8660,9660,961.601.200
03 apr 202459,6861,8359,5761,2961,291.720.200
02 apr 202458,9859,9857,9759,5059,502.095.000
01 apr 202457,4158,7256,7558,5858,581.521.200
28 mar 202455,8657,8155,5057,5757,572.226.400
27 mar 202455,1956,1055,1556,0856,081.052.900
26 mar 202456,3157,0055,3255,3455,341.399.600
25 mar 202456,8957,5256,1356,3156,311.548.900
22 mar 202456,0556,5055,1956,2956,292.372.100
21 mar 202457,5057,5056,0856,7256,721.979.700
20 mar 202455,7657,8655,0457,4357,432.311.000
19 mar 202455,8056,8255,4356,2556,252.557.900
18 mar 202457,0457,2955,0955,8255,822.433.700
15 mar 202456,3658,6655,8456,6556,655.183.000
14 mar 202455,3056,6653,9454,6954,692.406.800
13 mar 202451,8956,2451,8954,9654,964.853.300
12 mar 202449,8350,9549,3250,4450,441.155.300
11 mar 202449,8650,1249,1350,0750,071.671.500
08 mar 202450,4351,3949,4750,0650,061.049.400
07 mar 202448,9851,6548,5350,4750,472.190.300
06 mar 202448,4148,7646,9147,9747,971.550.400
05 mar 202447,7748,7447,2747,8847,881.824.800
04 mar 202448,7949,4848,0448,0748,072.298.800
01 mar 202447,2648,7647,1348,7548,752.215.200
29 feb 202446,0046,8245,6746,7046,702.631.700
28 feb 202447,5347,8245,7045,8145,812.122.200
28 feb 20240.25 Dividendo
27 feb 202448,7549,6847,8848,1647,911.592.000
26 feb 202447,3149,2547,0648,3548,101.774.800
23 feb 202446,5847,8845,9747,3447,092.169.200
22 feb 202446,2947,0145,3746,9946,753.419.000
21 feb 202446,7147,6546,5347,2246,972.255.800
20 feb 202447,9047,9044,9846,4346,195.062.300
16 feb 202451,1251,1248,1448,1647,913.268.500
15 feb 202449,5052,0549,4051,0650,794.993.300
14 feb 202452,9753,2651,1952,2451,973.490.600
13 feb 202452,3153,0551,8252,4852,212.024.100
12 feb 202453,5654,5253,1053,1252,842.322.400
09 feb 202452,9853,6452,7453,3553,072.016.700
08 feb 202452,4853,6552,0552,8752,601.747.500
07 feb 202450,1153,2949,9852,5452,272.671.600
06 feb 202450,7652,2649,9049,9049,642.461.400
05 feb 202448,8251,2348,5250,7250,461.767.000
02 feb 202450,2950,4148,9449,3149,051.595.600
01 feb 202450,8551,6547,8750,2349,972.893.100
31 gen 202451,3051,9750,5050,5150,252.207.100
30 gen 202448,3751,3048,3251,2951,022.911.000
29 gen 202448,4849,3948,0848,9148,662.774.000
26 gen 202446,0848,5845,8548,5448,292.141.000
25 gen 202445,7046,4545,1146,0545,812.403.300
24 gen 202444,3545,0643,7344,7944,561.812.400
23 gen 202443,0744,0442,9543,8743,642.291.300
22 gen 202442,8143,5442,3243,0542,831.627.600
19 gen 202442,2942,7341,6542,7242,501.713.600
18 gen 202441,5542,2840,6342,1441,922.333.700
17 gen 202441,4241,8341,0141,1740,962.980.400
16 gen 202442,9344,7341,8342,1041,884.138.300
12 gen 202442,5642,9942,1342,8642,642.230.700
11 gen 202441,1641,7440,9741,7341,511.394.300
10 gen 202441,6341,9340,5340,9540,741.236.900
09 gen 202441,7541,8340,9541,4741,251.466.900
08 gen 202440,8041,8840,5341,8841,662.218.300
05 gen 202443,3343,5341,7642,0241,803.206.500
04 gen 202444,5045,0942,9042,9542,732.426.100
03 gen 202444,5044,8842,8643,8943,663.662.500
02 gen 202444,3045,1744,0744,4044,171.868.200
29 dic 202344,2344,6343,7643,9643,731.286.700
28 dic 202345,0045,0744,1544,2644,031.251.900
27 dic 202345,7945,9445,0845,3045,061.033.200
26 dic 202345,8846,1645,2845,7445,501.028.300
22 dic 202345,6646,3245,2045,2845,041.379.400
21 dic 202345,2045,6844,3445,2044,971.926.200
20 dic 202346,9047,8145,1945,2745,042.629.200
19 dic 202344,4746,9544,3946,8846,643.450.200
18 dic 202343,8244,9243,5044,3744,142.951.800
15 dic 202343,0943,4542,5942,7942,574.901.200
14 dic 202342,2243,2142,1043,0542,832.898.800
13 dic 202340,4841,1540,0041,0840,873.258.100
12 dic 202340,8240,9539,8240,3440,132.393.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...