La bourse est fermée

PBF Energy Inc. (PBF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,28+0,33 (+0,67 %)
À partir de 12:06PM EDT. Marché ouvert.
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202449,4149,8549,1449,2849,28217 837
23 mai 202449,4849,7548,6848,9548,951 205 700
22 mai 202449,6750,2448,4249,0149,011 658 700
21 mai 202449,3950,7648,9550,0050,002 143 600
20 mai 202451,1151,4749,5549,7249,721 914 300
17 mai 202449,5951,6349,5851,4751,472 099 700
16 mai 202448,5349,3948,0849,1249,121 174 000
15 mai 202448,0248,7647,0048,7248,721 180 800
15 mai 20240.25 Dividende
14 mai 202447,7948,3547,3248,3348,081 474 200
13 mai 202448,7948,9447,8347,9647,711 681 400
10 mai 202450,1650,8148,2848,4748,221 653 700
09 mai 202450,5350,7349,7549,8749,612 128 900
08 mai 202450,7451,7049,9950,2650,002 184 900
07 mai 202451,7352,0450,9051,0450,781 831 600
06 mai 202452,4452,9051,3551,8551,581 930 100
03 mai 202452,1853,1851,5051,8651,591 899 900
02 mai 202453,2853,5550,5152,6052,333 165 400
01 mai 202453,2853,8751,9152,1951,921 894 500
30 avr. 202457,4757,4753,1953,2752,991 757 200
29 avr. 202457,6958,1757,1757,8857,58990 700
26 avr. 202457,1257,8856,4657,7857,481 327 500
25 avr. 202456,6057,6355,6857,5057,201 086 500
24 avr. 202457,0257,6556,3757,1856,881 074 400
23 avr. 202456,1857,4555,7857,3957,091 277 600
22 avr. 202455,9557,3255,2556,5556,261 325 200
19 avr. 202455,3656,2354,8555,9255,632 244 700
18 avr. 202457,5557,5554,9255,4955,201 835 100
17 avr. 202457,9858,0656,8557,2756,971 309 700
16 avr. 202458,2558,7456,9957,6257,321 397 600
15 avr. 202460,1660,6158,5058,6058,301 272 200
12 avr. 202460,6060,9859,2459,7259,411 262 900
11 avr. 202459,8060,4358,9860,0659,751 141 700
10 avr. 202458,3159,5857,9559,0758,761 630 000
09 avr. 202460,7561,1558,3358,8458,541 423 100
08 avr. 202460,8361,8859,8960,3059,991 362 000
05 avr. 202462,3062,8861,2262,0461,721 232 300
04 avr. 202461,4562,3160,8660,9660,641 601 200
03 avr. 202459,6861,8359,5761,2960,971 720 200
02 avr. 202458,9859,9857,9759,5059,192 095 000
01 avr. 202457,4158,7256,7558,5858,281 521 200
28 mars 202455,8657,8155,5057,5757,272 226 400
27 mars 202455,1956,1055,1556,0855,791 052 900
26 mars 202456,3157,0055,3255,3455,051 399 600
25 mars 202456,8957,5256,1356,3156,021 548 900
22 mars 202456,0556,5055,1956,2956,002 372 100
21 mars 202457,5057,5056,0856,7256,431 979 700
20 mars 202455,7657,8655,0457,4357,132 311 000
19 mars 202455,8056,8255,4356,2555,962 557 900
18 mars 202457,0457,2955,0955,8255,532 433 700
15 mars 202456,3658,6655,8456,6556,365 183 000
14 mars 202455,3056,6653,9454,6954,412 406 800
13 mars 202451,8956,2451,8954,9654,684 853 300
12 mars 202449,8350,9549,3250,4450,181 155 300
11 mars 202449,8650,1249,1350,0749,811 671 500
08 mars 202450,4351,3949,4750,0649,801 049 400
07 mars 202448,9851,6548,5350,4750,212 190 300
06 mars 202448,4148,7646,9147,9747,721 550 400
05 mars 202447,7748,7447,2747,8847,631 824 800
04 mars 202448,7949,4848,0448,0747,822 298 800
01 mars 202447,2648,7647,1348,7548,502 215 200
29 févr. 202446,0046,8245,6746,7046,462 631 700
28 févr. 202447,5347,8245,7045,8145,572 122 200
28 févr. 20240.25 Dividende
27 févr. 202448,7549,6847,8848,1647,661 592 000
26 févr. 202447,3149,2547,0648,3547,851 774 800
23 févr. 202446,5847,8845,9747,3446,852 169 200
22 févr. 202446,2947,0145,3746,9946,503 419 000
21 févr. 202446,7147,6546,5347,2246,732 255 800
20 févr. 202447,9047,9044,9846,4345,955 062 300
16 févr. 202451,1251,1248,1448,1647,663 268 500
15 févr. 202449,5052,0549,4051,0650,534 993 300
14 févr. 202452,9753,2651,1952,2451,703 490 600
13 févr. 202452,3153,0551,8252,4851,942 024 100
12 févr. 202453,5654,5253,1053,1252,572 322 400
09 févr. 202452,9853,6452,7453,3552,802 016 700
08 févr. 202452,4853,6552,0552,8752,321 747 500
07 févr. 202450,1153,2949,9852,5452,002 671 600
06 févr. 202450,7652,2649,9049,9049,382 461 400
05 févr. 202448,8251,2348,5250,7250,201 767 000
02 févr. 202450,2950,4148,9449,3148,801 595 600
01 févr. 202450,8551,6547,8750,2349,712 893 100
31 janv. 202451,3051,9750,5050,5149,992 207 100
30 janv. 202448,3751,3048,3251,2950,762 911 000
29 janv. 202448,4849,3948,0848,9148,402 774 000
26 janv. 202446,0848,5845,8548,5448,042 141 000
25 janv. 202445,7046,4545,1146,0545,572 403 300
24 janv. 202444,3545,0643,7344,7944,331 812 400
23 janv. 202443,0744,0442,9543,8743,422 291 300
22 janv. 202442,8143,5442,3243,0542,601 627 600
19 janv. 202442,2942,7341,6542,7242,281 713 600
18 janv. 202441,5542,2840,6342,1441,702 333 700
17 janv. 202441,4241,8341,0141,1740,742 980 400
16 janv. 202442,9344,7341,8342,1041,664 138 300
12 janv. 202442,5642,9942,1342,8642,422 230 700
11 janv. 202441,1641,7440,9741,7341,301 394 300
10 janv. 202441,6341,9340,5340,9540,531 236 900
09 janv. 202441,7541,8340,9541,4741,041 466 900
08 janv. 202440,8041,8840,5341,8841,452 218 300
05 janv. 202443,3343,5341,7642,0241,593 206 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...