XNYS
Datos históricos de PBF Energy Inc.
PBF Energy Inc. · PBF
$84.85
▲ +0.58 (+0.69%)
Última operación · 10/10/2026, 17:29:37 UTC
- Variación en el periodo
- +204.22%
- Máximo
- US$89.48
- 8 de octubre de 2026
- Mínimo
- US$25.62
- 18 de diciembre de 2025
- Volumen medio diario
- 3.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 88.29 | 88.58 | 83.53 | 84.27 | −5.67% | 3.5 M |
| 8 oct 2026 | 85.40 | 89.48 | 84.83 | 89.34 | +6.76% | 3.07 M |
| 7 oct 2026 | 83.92 | 85.75 | 82.90 | 83.68 | +0.97% | 2.28 M |
| 6 oct 2026 | 82.60 | 83.53 | 80.75 | 82.88 | −1.52% | 1.98 M |
| 5 oct 2026 | 80.63 | 85.08 | 80.05 | 84.16 | +4.18% | 3.28 M |
| 2 oct 2026 | 81.34 | 83.36 | 77.17 | 80.78 | −1.89% | 3.96 M |
| 1 oct 2026 | 77.46 | 82.37 | 77.18 | 82.34 | +6.99% | 4.08 M |
| 30 sep 2026 | 76.60 | 80.28 | 75.98 | 76.96 | +2.30% | 3.22 M |
| 29 sep 2026 | 73.01 | 75.91 | 72.39 | 75.23 | +1.13% | 2.57 M |
| 28 sep 2026 | 74.74 | 75.84 | 73.12 | 74.39 | +0.95% | 2.47 M |
| 25 sep 2026 | 70.96 | 74.62 | 69.36 | 73.69 | +2.49% | 2.87 M |
| 24 sep 2026 | 70.94 | 74.28 | 69.65 | 71.90 | +2.03% | 3.19 M |
| 23 sep 2026 | 72.29 | 74.76 | 68.40 | 70.47 | −1.36% | 4.08 M |
| 22 sep 2026 | 71.24 | 74.99 | 70.05 | 71.44 | −1.43% | 5.08 M |
| 21 sep 2026 | 75.54 | 78.48 | 72.14 | 72.48 | −6.10% | 4.3 M |
| 18 sep 2026 | 76.58 | 78.48 | 75.81 | 77.19 | +0.04% | 9.01 M |
| 17 sep 2026 | 74.28 | 77.91 | 74.11 | 77.16 | +1.62% | 2.49 M |
| 16 sep 2026 | 73.02 | 77.20 | 72.52 | 75.93 | +1.62% | 3.81 M |
| 15 sep 2026 | 69.20 | 75.98 | 69.03 | 74.72 | +6.14% | 9.38 M |
| 14 sep 2026 | 77.00 | 77.58 | 70.03 | 70.40 | −10.09% | 7.26 M |
| 11 sep 2026 | 77.55 | 82.61 | 77.17 | 78.30 | +1.58% | 2.96 M |
| 10 sep 2026 | 78.44 | 78.97 | 75.90 | 77.08 | +0.75% | 3.78 M |
| 9 sep 2026 | 77.92 | 77.98 | 75.39 | 76.51 | −0.34% | 2 M |
| 8 sep 2026 | 76.50 | 77.60 | 75.73 | 76.77 | +3.27% | 2.63 M |
| 4 sep 2026 | 74.50 | 75.21 | 72.24 | 74.34 | −1.31% | 1.87 M |
| 3 sep 2026 | 74.75 | 76.23 | 72.81 | 75.33 | −0.20% | 2.07 M |
| 2 sep 2026 | 75.89 | 77.94 | 74.71 | 75.48 | +0.65% | 2.79 M |
| 1 sep 2026 | 75.00 | 76.16 | 72.23 | 74.99 | +2.74% | 5.02 M |
| 31 ago 2026 | 73.97 | 75.50 | 70.20 | 72.99 | +2.40% | 3.76 M |
| 28 ago 2026 | 68.87 | 72.21 | 68.87 | 71.28 | +3.92% | 1.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.