Mercados españoles cerrados

PBF Energy Inc. (PBF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,78+0,28 (+0,49%)
Al cierre: 04:00PM EDT
57,78 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202457,1257,8856,4657,7857,781.190.000
25 abr 202456,6057,6355,6857,5057,501.086.500
24 abr 202457,0257,6556,3757,1857,181.074.400
23 abr 202456,1857,4555,7857,3957,391.277.600
22 abr 202455,9557,3255,2556,5556,551.325.200
19 abr 202455,3656,2354,8555,9255,922.244.700
18 abr 202457,5557,5554,9255,4955,491.835.100
17 abr 202457,9858,0656,8557,2757,271.309.700
16 abr 202458,2558,7456,9957,6257,621.397.600
15 abr 202460,1660,6158,5058,6058,601.272.200
12 abr 202460,6060,9859,2459,7259,721.262.900
11 abr 202459,8060,4358,9860,0660,061.141.700
10 abr 202458,3159,5857,9559,0759,071.630.000
09 abr 202460,7561,1558,3358,8458,841.423.100
08 abr 202460,8361,8859,8960,3060,301.362.000
05 abr 202462,3062,8861,2262,0462,041.232.300
04 abr 202461,4562,3160,8660,9660,961.601.200
03 abr 202459,6861,8359,5761,2961,291.720.200
02 abr 202458,9859,9857,9759,5059,502.095.000
01 abr 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 ene 202451,3051,9750,5050,5150,252.207.100
30 ene 202448,3751,3048,3251,2951,022.911.000
29 ene 202448,4849,3948,0848,9148,662.774.000
26 ene 202446,0848,5845,8548,5448,292.141.000
25 ene 202445,7046,4545,1146,0545,812.403.300
24 ene 202444,3545,0643,7344,7944,561.812.400
23 ene 202443,0744,0442,9543,8743,642.291.300
22 ene 202442,8143,5442,3243,0542,831.627.600
19 ene 202442,2942,7341,6542,7242,501.713.600
18 ene 202441,5542,2840,6342,1441,922.333.700
17 ene 202441,4241,8341,0141,1740,962.980.400
16 ene 202442,9344,7341,8342,1041,884.138.300
12 ene 202442,5642,9942,1342,8642,642.230.700
11 ene 202441,1641,7440,9741,7341,511.394.300
10 ene 202441,6341,9340,5340,9540,741.236.900
09 ene 202441,7541,8340,9541,4741,251.466.900
08 ene 202440,8041,8840,5341,8841,662.218.300
05 ene 202443,3343,5341,7642,0241,803.206.500
04 ene 202444,5045,0942,9042,9542,732.426.100
03 ene 202444,5044,8842,8643,8943,663.662.500
02 ene 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
11 dic 202340,7741,5840,5541,3941,181.910.500
08 dic 202341,2842,0040,9340,9840,771.511.800
07 dic 202341,2741,7040,5440,8440,631.863.500
06 dic 202342,1042,4640,9740,9940,782.075.000
05 dic 202344,0544,3442,5842,6342,413.277.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...