18,394$
0,46%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,12 | 18,76 | 18,10 | 18,38 | 0,38% | 4.763.223,00 |
| 19.12.2024 | 18,73 | 19,00 | 18,24 | 18,31 | -1,35% | 1.493.814,00 |
| 18.12.2024 | 19,46 | 19,67 | 18,38 | 18,56 | -4,58% | 1.345.042,00 |
| 17.12.2024 | 19,90 | 20,08 | 19,43 | 19,45 | -3,04% | 1.081.156,00 |
| 16.12.2024 | 19,87 | 20,10 | 19,76 | 20,06 | 1,26% | 1.009.978,00 |
| 13.12.2024 | 19,90 | 20,04 | 19,64 | 19,81 | -0,55% | 600.176,00 |
| 12.12.2024 | 20,16 | 20,16 | 19,91 | 19,92 | -1,09% | 630.485,00 |
| 11.12.2024 | 20,36 | 20,55 | 20,13 | 20,14 | -0,49% | 782.108,00 |
| 10.12.2024 | 20,44 | 20,67 | 20,19 | 20,24 | -1,32% | 1.026.234,00 |
| 09.12.2024 | 20,62 | 20,72 | 20,46 | 20,51 | -0,34% | 833.607,00 |
| 06.12.2024 | 20,60 | 20,64 | 20,34 | 20,58 | 0,64% | 509.673,00 |
| 05.12.2024 | 20,73 | 20,98 | 20,44 | 20,45 | -0,49% | 863.678,00 |
| 04.12.2024 | 20,55 | 20,67 | 20,39 | 20,55 | 0,10% | 948.582,00 |
| 03.12.2024 | 20,80 | 20,87 | 20,43 | 20,53 | -0,82% | 822.272,00 |
| 02.12.2024 | 20,82 | 20,99 | 20,51 | 20,70 | 0,10% | 1.399.288,00 |
| 29.11.2024 | 21,02 | 21,11 | 20,42 | 20,68 | -2,04% | 669.055,00 |
| 27.11.2024 | 21,25 | 21,48 | 21,04 | 21,11 | -0,71% | 812.360,00 |
| 26.11.2024 | 21,70 | 21,76 | 21,21 | 21,26 | -1,57% | 831.338,00 |
| 25.11.2024 | 21,62 | 22,03 | 21,54 | 21,60 | 1,41% | 1.407.784,00 |
| 22.11.2024 | 21,10 | 21,35 | 20,98 | 21,30 | 1,33% | 1.510.252,00 |
| 21.11.2024 | 20,75 | 21,21 | 20,71 | 21,02 | 1,59% | 1.020.703,00 |
| 20.11.2024 | 20,63 | 20,71 | 20,34 | 20,69 | 0,73% | 968.551,00 |
| 19.11.2024 | 20,49 | 20,78 | 20,38 | 20,54 | -1,25% | 970.472,00 |
| 18.11.2024 | 20,93 | 21,10 | 20,70 | 20,80 | -0,67% | 854.892,00 |
| 15.11.2024 | 21,06 | 21,16 | 20,65 | 20,94 | 0,05% | 828.410,00 |
| 14.11.2024 | 21,39 | 21,39 | 20,76 | 20,93 | -1,78% | 936.203,00 |
| 13.11.2024 | 21,74 | 22,15 | 21,29 | 21,31 | -1,57% | 955.141,00 |
| 12.11.2024 | 21,68 | 22,05 | 21,65 | 21,65 | -0,14% | 1.087.546,00 |
| 11.11.2024 | 21,33 | 21,87 | 21,31 | 21,68 | 2,90% | 1.252.286,00 |
| 08.11.2024 | 21,16 | 21,49 | 20,95 | 21,07 | 0,72% | 1.032.542,00 |
| 07.11.2024 | 22,01 | 22,04 | 20,86 | 20,92 | -5,77% | 1.500.941,00 |
| 06.11.2024 | 21,08 | 22,40 | 20,99 | 22,20 | 13,96% | 2.411.580,00 |
| 05.11.2024 | 19,16 | 19,49 | 19,16 | 19,48 | 1,78% | 618.713,00 |
| 04.11.2024 | 19,16 | 19,32 | 18,87 | 19,14 | -0,83% | 718.266,00 |
| 01.11.2024 | 19,40 | 19,55 | 19,26 | 19,30 | 0,10% | 785.587,00 |
| 31.10.2024 | 19,42 | 19,55 | 19,27 | 19,28 | -0,62% | 1.162.640,00 |
| 30.10.2024 | 19,29 | 19,74 | 19,26 | 19,40 | 0,26% | 639.960,00 |
| 29.10.2024 | 19,46 | 19,57 | 19,29 | 19,35 | -1,23% | 842.387,00 |
| 28.10.2024 | 19,10 | 19,70 | 19,01 | 19,59 | 3,76% | 1.399.328,00 |
| 25.10.2024 | 19,44 | 19,46 | 18,80 | 18,88 | -2,28% | 1.399.847,00 |
| 24.10.2024 | 19,38 | 19,46 | 18,95 | 19,32 | 0,10% | 1.354.830,00 |
| 23.10.2024 | 20,31 | 20,47 | 19,00 | 19,30 | -5,39% | 1.713.953,00 |
| 22.10.2024 | 20,19 | 20,41 | 20,11 | 20,40 | 1,39% | 824.011,00 |
| 21.10.2024 | 20,90 | 20,90 | 20,11 | 20,12 | -3,55% | 882.045,00 |
| 18.10.2024 | 21,48 | 21,48 | 20,83 | 20,86 | -2,75% | 603.897,00 |
| 17.10.2024 | 21,22 | 21,50 | 21,15 | 21,45 | 1,18% | 575.182,00 |
| 16.10.2024 | 21,60 | 21,70 | 21,17 | 21,20 | -0,84% | 1.069.405,00 |
| 15.10.2024 | 21,23 | 21,89 | 21,06 | 21,38 | 1,09% | 685.555,00 |
| 14.10.2024 | 21,02 | 21,23 | 20,85 | 21,15 | 1,05% | 560.319,00 |
| 11.10.2024 | 20,51 | 21,08 | 20,51 | 20,93 | 2,85% | 673.959,00 |
| 10.10.2024 | 20,10 | 20,35 | 19,99 | 20,35 | 0,44% | 942.650,00 |
| 09.10.2024 | 20,01 | 20,48 | 20,01 | 20,26 | 0,95% | 781.427,00 |
| 08.10.2024 | 20,32 | 20,37 | 20,05 | 20,07 | -1,23% | 551.033,00 |
| 07.10.2024 | 20,46 | 20,46 | 20,16 | 20,32 | -1,17% | 600.173,00 |
| 04.10.2024 | 20,40 | 20,59 | 20,39 | 20,56 | 2,70% | 525.613,00 |
| 03.10.2024 | 19,86 | 20,10 | 19,75 | 20,02 | 0,25% | 488.180,00 |
| 02.10.2024 | 20,12 | 20,26 | 19,89 | 19,97 | -0,65% | 590.154,00 |
| 01.10.2024 | 20,94 | 20,98 | 20,08 | 20,10 | -5,05% | 863.489,00 |
| 30.09.2024 | 20,81 | 21,34 | 20,67 | 21,17 | 1,44% | 890.195,00 |
| 27.09.2024 | 21,15 | 21,30 | 20,87 | 20,87 | -0,71% | 1.050.055,00 |
| 26.09.2024 | 20,91 | 21,10 | 20,72 | 21,02 | 1,79% | 1.319.207,00 |
| 25.09.2024 | 20,52 | 20,70 | 20,46 | 20,65 | 0,49% | 1.175.691,00 |
| 24.09.2024 | 20,60 | 20,68 | 20,39 | 20,55 | -0,53% | 787.342,00 |
| 23.09.2024 | 20,77 | 20,78 | 20,48 | 20,66 | 0,00% | 938.950,00 |
| 20.09.2024 | 20,86 | 20,90 | 20,58 | 20,66 | -1,67% | 3.666.881,00 |
| 19.09.2024 | 21,12 | 21,14 | 20,76 | 21,01 | 1,69% | 967.773,00 |
| 18.09.2024 | 20,56 | 21,24 | 20,32 | 20,66 | 0,49% | 1.204.264,00 |
| 17.09.2024 | 20,47 | 21,01 | 20,35 | 20,56 | 1,73% | 926.183,00 |
| 16.09.2024 | 20,27 | 20,35 | 20,02 | 20,21 | -0,15% | 1.504.829,00 |
| 13.09.2024 | 20,19 | 20,29 | 20,01 | 20,24 | 1,66% | 873.739,00 |
| 12.09.2024 | 19,91 | 20,03 | 19,66 | 19,91 | 0,86% | 805.401,00 |
| 11.09.2024 | 19,71 | 19,88 | 19,29 | 19,74 | -1,05% | 1.262.685,00 |
| 10.09.2024 | 20,37 | 20,43 | 19,63 | 19,95 | -2,44% | 1.239.850,00 |
| 09.09.2024 | 20,35 | 20,46 | 20,12 | 20,45 | 0,44% | 1.213.119,00 |
| 06.09.2024 | 20,96 | 21,05 | 20,25 | 20,36 | -2,63% | 865.095,00 |
| 05.09.2024 | 21,25 | 21,32 | 20,64 | 20,91 | -1,09% | 814.864,00 |
| 04.09.2024 | 21,16 | 21,30 | 20,91 | 21,14 | -0,28% | 799.522,00 |
| 03.09.2024 | 21,17 | 21,54 | 21,04 | 21,20 | -0,84% | 1.129.255,00 |
| 30.08.2024 | 21,30 | 21,44 | 21,16 | 21,38 | 0,90% | 1.037.632,00 |
| 29.08.2024 | 21,41 | 21,42 | 21,07 | 21,19 | -1,12% | 801.322,00 |
| 28.08.2024 | 21,11 | 21,48 | 21,11 | 21,43 | 1,32% | 1.000.616,00 |
| 27.08.2024 | 21,11 | 21,26 | 20,96 | 21,15 | -0,14% | 1.029.817,00 |
| 26.08.2024 | 21,58 | 21,75 | 21,16 | 21,18 | -1,30% | 914.729,00 |
| 23.08.2024 | 20,77 | 21,72 | 20,70 | 21,46 | 4,12% | 882.607,00 |
| 22.08.2024 | 20,50 | 20,74 | 20,48 | 20,61 | 0,63% | 584.413,00 |
| 21.08.2024 | 20,55 | 20,55 | 20,26 | 20,48 | 0,05% | 552.711,00 |
| 20.08.2024 | 20,70 | 20,70 | 20,35 | 20,47 | -1,49% | 597.181,00 |
| 19.08.2024 | 20,61 | 20,79 | 20,53 | 20,78 | 0,78% | 516.576,00 |
| 16.08.2024 | 20,04 | 20,75 | 20,02 | 20,62 | 2,74% | 1.230.198,00 |
| 15.08.2024 | 20,29 | 20,46 | 20,05 | 20,07 | 1,36% | 839.658,00 |
| 14.08.2024 | 20,12 | 20,12 | 19,69 | 19,80 | -0,55% | 618.958,00 |
| 13.08.2024 | 19,77 | 19,95 | 19,43 | 19,91 | 1,69% | 890.133,00 |
| 12.08.2024 | 19,86 | 20,09 | 19,48 | 19,58 | -0,81% | 983.881,00 |
| 09.08.2024 | 19,68 | 19,85 | 19,52 | 19,74 | 0,51% | 700.129,00 |
| 08.08.2024 | 19,84 | 19,87 | 19,51 | 19,64 | 0,26% | 986.153,00 |
| 07.08.2024 | 19,99 | 20,09 | 19,49 | 19,59 | -0,86% | 697.159,00 |
| 06.08.2024 | 19,64 | 19,99 | 19,44 | 19,76 | 0,36% | 929.092,00 |
| 05.08.2024 | 19,54 | 19,86 | 19,03 | 19,69 | -3,29% | 1.330.482,00 |
| 02.08.2024 | 20,26 | 20,69 | 20,02 | 20,36 | -3,09% | 1.628.746,00 |
| 01.08.2024 | 21,27 | 21,39 | 20,60 | 21,01 | -2,05% | 1.983.314,00 |