21,661$
-1,13%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,83 | 22,07 | 21,75 | 21,93 | 1,20% | 500.439,00 |
| 02.07.2025 | 21,53 | 21,73 | 21,27 | 21,67 | 1,40% | 947.039,00 |
| 01.07.2025 | 20,74 | 21,57 | 20,73 | 21,37 | 2,59% | 1.260.577,00 |
| 30.06.2025 | 21,01 | 21,12 | 20,83 | 20,83 | -0,24% | 931.743,00 |
| 27.06.2025 | 21,11 | 21,21 | 20,82 | 20,88 | -0,85% | 3.851.563,00 |
| 26.06.2025 | 20,68 | 21,08 | 20,59 | 21,06 | 2,38% | 1.032.750,00 |
| 25.06.2025 | 20,29 | 20,57 | 20,22 | 20,57 | 1,43% | 806.731,00 |
| 24.06.2025 | 20,54 | 20,66 | 20,28 | 20,28 | -0,10% | 868.881,00 |
| 23.06.2025 | 19,59 | 20,32 | 19,54 | 20,30 | 3,62% | 920.295,00 |
| 20.06.2025 | 19,62 | 19,71 | 19,45 | 19,59 | 0,36% | 2.125.442,00 |
| 18.06.2025 | 19,25 | 19,61 | 19,25 | 19,52 | 0,83% | 716.627,00 |
| 17.06.2025 | 19,38 | 19,57 | 19,24 | 19,36 | -1,22% | 1.127.907,00 |
| 16.06.2025 | 19,85 | 20,00 | 19,52 | 19,60 | -0,66% | 965.808,00 |
| 13.06.2025 | 19,90 | 19,99 | 19,64 | 19,73 | -2,33% | 817.873,00 |
| 12.06.2025 | 20,19 | 20,22 | 19,93 | 20,20 | -0,49% | 693.321,00 |
| 11.06.2025 | 20,39 | 20,61 | 20,26 | 20,30 | -0,34% | 1.585.075,00 |
| 10.06.2025 | 20,32 | 20,51 | 20,21 | 20,37 | 0,54% | 578.943,00 |
| 09.06.2025 | 20,21 | 20,48 | 20,13 | 20,26 | 0,30% | 967.151,00 |
| 06.06.2025 | 20,20 | 20,26 | 19,93 | 20,20 | 1,66% | 754.773,00 |
| 05.06.2025 | 20,02 | 20,02 | 19,72 | 19,87 | -0,80% | 766.916,00 |
| 04.06.2025 | 20,10 | 20,21 | 20,01 | 20,03 | -0,60% | 824.299,00 |
| 03.06.2025 | 19,92 | 20,29 | 19,86 | 20,15 | 1,10% | 1.012.441,00 |
| 02.06.2025 | 19,97 | 20,00 | 19,66 | 19,93 | -0,25% | 1.073.046,00 |
| 30.05.2025 | 20,01 | 20,08 | 19,77 | 19,98 | -0,45% | 1.327.493,00 |
| 29.05.2025 | 20,16 | 20,16 | 19,79 | 20,07 | -0,84% | 2.159.540,00 |
| 28.05.2025 | 20,61 | 20,62 | 20,23 | 20,24 | -1,89% | 1.012.578,00 |
| 27.05.2025 | 20,52 | 20,63 | 20,34 | 20,63 | 1,98% | 1.119.449,00 |
| 23.05.2025 | 19,73 | 20,28 | 19,73 | 20,23 | 0,45% | 938.224,00 |
| 22.05.2025 | 20,21 | 20,33 | 20,03 | 20,14 | -1,03% | 1.446.491,00 |
| 21.05.2025 | 20,54 | 20,70 | 20,32 | 20,35 | -2,35% | 740.048,00 |
| 20.05.2025 | 20,84 | 20,97 | 20,80 | 20,84 | -0,38% | 554.691,00 |
| 19.05.2025 | 20,77 | 20,97 | 20,65 | 20,92 | -0,14% | 754.720,00 |
| 16.05.2025 | 21,08 | 21,09 | 20,77 | 20,95 | -0,71% | 831.540,00 |
| 15.05.2025 | 20,86 | 21,10 | 20,76 | 21,10 | 1,25% | 1.073.904,00 |
| 14.05.2025 | 20,85 | 20,96 | 20,77 | 20,84 | -0,43% | 752.422,00 |
| 13.05.2025 | 20,86 | 21,06 | 20,79 | 20,93 | 0,58% | 904.341,00 |
| 12.05.2025 | 20,85 | 21,18 | 20,74 | 20,81 | 3,64% | 1.925.391,00 |
| 09.05.2025 | 20,40 | 20,40 | 20,04 | 20,08 | -0,99% | 1.007.593,00 |
| 08.05.2025 | 20,19 | 20,59 | 20,00 | 20,28 | 0,80% | 1.829.276,00 |
| 07.05.2025 | 20,23 | 20,23 | 19,97 | 20,12 | 0,55% | 744.941,00 |
| 06.05.2025 | 20,06 | 20,19 | 19,89 | 20,01 | -0,79% | 751.344,00 |
| 05.05.2025 | 20,06 | 20,43 | 20,00 | 20,17 | -0,69% | 592.150,00 |
| 02.05.2025 | 20,13 | 20,42 | 20,05 | 20,31 | 2,47% | 915.249,00 |
| 01.05.2025 | 19,67 | 20,01 | 19,48 | 19,82 | 0,92% | 1.052.431,00 |
| 30.04.2025 | 19,49 | 19,74 | 19,29 | 19,64 | -1,06% | 1.256.170,00 |
| 29.04.2025 | 19,77 | 19,89 | 19,50 | 19,85 | 0,66% | 880.657,00 |
| 28.04.2025 | 19,38 | 19,72 | 19,28 | 19,72 | 2,39% | 1.101.015,00 |
| 25.04.2025 | 19,40 | 19,57 | 19,06 | 19,26 | -1,63% | 1.138.926,00 |
| 24.04.2025 | 19,04 | 19,66 | 18,74 | 19,58 | 0,10% | 1.483.783,00 |
| 23.04.2025 | 19,13 | 19,67 | 19,12 | 19,56 | 4,82% | 3.458.905,00 |
| 22.04.2025 | 18,28 | 18,74 | 18,21 | 18,66 | 3,49% | 862.802,00 |
| 21.04.2025 | 18,06 | 18,15 | 17,85 | 18,03 | -1,21% | 1.113.679,00 |
| 17.04.2025 | 18,07 | 18,34 | 18,07 | 18,25 | 1,22% | 1.366.843,00 |
| 16.04.2025 | 17,99 | 18,29 | 17,76 | 18,03 | 0,11% | 1.475.769,00 |
| 15.04.2025 | 17,92 | 18,34 | 17,90 | 18,01 | 0,67% | 1.571.692,00 |
| 14.04.2025 | 17,95 | 18,12 | 17,45 | 17,89 | 0,85% | 1.492.576,00 |
| 11.04.2025 | 17,45 | 17,88 | 17,34 | 17,74 | 0,91% | 1.208.436,00 |
| 10.04.2025 | 18,01 | 18,17 | 17,20 | 17,58 | -4,35% | 1.892.829,00 |
| 09.04.2025 | 16,87 | 18,72 | 16,87 | 18,38 | 8,12% | 2.322.519,00 |
| 08.04.2025 | 17,35 | 17,78 | 16,70 | 17,00 | 0,95% | 1.725.575,00 |
| 07.04.2025 | 16,69 | 18,06 | 16,40 | 16,84 | -1,86% | 1.754.796,00 |
| 04.04.2025 | 17,02 | 17,27 | 16,60 | 17,16 | -3,92% | 1.751.277,00 |
| 03.04.2025 | 18,36 | 18,59 | 17,83 | 17,86 | -7,75% | 1.950.013,00 |
| 02.04.2025 | 18,98 | 19,38 | 18,93 | 19,36 | 0,89% | 921.450,00 |
| 01.04.2025 | 19,08 | 19,25 | 18,97 | 19,19 | 0,10% | 1.060.451,00 |
| 31.03.2025 | 18,85 | 19,27 | 18,85 | 19,17 | -0,16% | 835.131,00 |
| 28.03.2025 | 19,29 | 19,44 | 19,00 | 19,20 | -1,18% | 1.056.043,00 |
| 27.03.2025 | 19,42 | 19,54 | 19,16 | 19,43 | 0,05% | 1.077.482,00 |
| 26.03.2025 | 19,49 | 19,78 | 19,22 | 19,42 | 0,00% | 1.086.434,00 |
| 25.03.2025 | 19,16 | 19,61 | 19,16 | 19,42 | 2,00% | 1.244.022,00 |
| 24.03.2025 | 19,06 | 19,16 | 18,93 | 19,04 | 0,95% | 1.580.373,00 |
| 21.03.2025 | 18,25 | 18,88 | 18,24 | 18,86 | 2,67% | 8.043.329,00 |
| 20.03.2025 | 18,15 | 18,67 | 18,14 | 18,37 | 0,11% | 1.573.703,00 |
| 19.03.2025 | 18,45 | 18,59 | 18,23 | 18,35 | -0,38% | 1.521.499,00 |
| 18.03.2025 | 18,25 | 18,52 | 18,25 | 18,42 | 0,60% | 1.597.721,00 |
| 17.03.2025 | 18,12 | 18,31 | 17,76 | 18,31 | 0,27% | 1.685.998,00 |
| 14.03.2025 | 17,90 | 18,26 | 17,79 | 18,26 | 3,51% | 1.117.941,00 |
| 13.03.2025 | 17,69 | 18,05 | 17,58 | 17,64 | 0,46% | 1.130.792,00 |
| 12.03.2025 | 17,60 | 17,74 | 17,37 | 17,56 | 0,75% | 1.419.517,00 |
| 11.03.2025 | 17,65 | 17,76 | 17,26 | 17,43 | -0,57% | 1.220.880,00 |
| 10.03.2025 | 18,15 | 18,31 | 17,45 | 17,53 | -5,19% | 1.330.781,00 |
| 07.03.2025 | 18,52 | 18,66 | 18,27 | 18,49 | -0,16% | 924.449,00 |
| 06.03.2025 | 18,51 | 18,61 | 18,30 | 18,52 | -1,23% | 1.134.335,00 |
| 05.03.2025 | 18,84 | 18,97 | 18,46 | 18,75 | -0,32% | 819.691,00 |
| 04.03.2025 | 19,32 | 19,33 | 18,58 | 18,81 | -3,83% | 1.197.721,00 |
| 03.03.2025 | 19,56 | 20,01 | 19,37 | 19,56 | 0,46% | 1.480.800,00 |
| 28.02.2025 | 19,37 | 19,52 | 19,19 | 19,47 | 1,20% | 884.639,00 |
| 27.02.2025 | 19,22 | 19,41 | 19,10 | 19,24 | 0,00% | 568.894,00 |
| 26.02.2025 | 19,22 | 19,39 | 18,98 | 19,24 | 0,26% | 728.389,00 |
| 25.02.2025 | 19,31 | 19,45 | 19,10 | 19,19 | 0,10% | 777.869,00 |
| 24.02.2025 | 19,68 | 19,68 | 19,13 | 19,17 | -1,19% | 923.033,00 |
| 21.02.2025 | 20,14 | 20,15 | 19,32 | 19,40 | -3,53% | 1.394.014,00 |
| 20.02.2025 | 20,36 | 20,48 | 19,86 | 20,11 | -1,23% | 1.201.583,00 |
| 19.02.2025 | 20,23 | 20,59 | 20,18 | 20,36 | -1,07% | 1.157.690,00 |
| 18.02.2025 | 20,45 | 20,69 | 20,33 | 20,58 | 0,92% | 836.067,00 |
| 17.02.2025 | 20,37 | 20,39 | 20,37 | 20,39 | -0,09% | - |
| 14.02.2025 | 20,51 | 20,73 | 20,34 | 20,41 | -0,20% | 713.218,00 |
| 13.02.2025 | 20,30 | 20,49 | 20,23 | 20,45 | 0,69% | 663.529,00 |
| 12.02.2025 | 20,63 | 20,74 | 20,30 | 20,31 | -3,19% | 1.234.783,00 |
| 11.02.2025 | 20,50 | 21,00 | 20,46 | 20,98 | 1,84% | 640.663,00 |