First BanCorp.
[WKN: A1C9RC | ISIN: PR3186727065]
Aktienkurse
17,717$ 0,43%
Echtzeit-Aktienkurs First BanCorp.
Bid: Ask:

Aktienkurse zur First BanCorp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
10.02.2025 20,87 20,87 20,54 20,60 -1,15% 659.804,00
07.02.2025 21,03 21,03 20,54 20,84 -1,14% 577.199,00
06.02.2025 20,80 21,10 20,68 21,08 1,39% 617.798,00
05.02.2025 20,79 20,80 20,49 20,79 0,39% 857.299,00
04.02.2025 20,16 20,75 20,06 20,71 2,52% 650.097,00
03.02.2025 20,28 20,54 20,06 20,20 -2,70% 651.781,00
31.01.2025 21,00 21,09 20,57 20,76 -0,81% 963.305,00
30.01.2025 21,14 21,23 20,68 20,93 -0,33% 611.148,00
29.01.2025 20,79 21,08 20,71 21,00 1,01% 1.190.893,00
28.01.2025 20,90 21,13 20,71 20,79 -0,81% 720.211,00
27.01.2025 20,66 21,07 20,57 20,96 2,09% 1.219.768,00
24.01.2025 21,11 21,11 20,40 20,53 -0,96% 1.357.385,00
23.01.2025 20,01 21,00 20,00 20,73 5,82% 1.811.588,00
22.01.2025 19,59 19,75 19,57 19,59 -0,46% 1.439.534,00
21.01.2025 19,67 20,01 19,63 19,68 0,05% 1.149.788,00
17.01.2025 19,58 19,67 19,33 19,67 1,34% 1.596.398,00
16.01.2025 19,39 19,53 19,27 19,41 -0,15% 853.556,00
15.01.2025 19,76 19,83 19,25 19,44 1,41% 1.001.958,00
14.01.2025 18,58 19,17 18,55 19,17 3,90% 1.104.096,00
13.01.2025 17,95 18,49 17,95 18,45 1,60% 777.731,00
10.01.2025 18,35 18,41 17,96 18,16 -2,78% 1.040.845,00
08.01.2025 18,31 18,76 18,19 18,68 1,52% 1.035.800,00
07.01.2025 18,49 18,62 18,19 18,40 -0,27% 1.251.303,00
06.01.2025 18,62 18,91 18,41 18,45 -0,86% 792.551,00
03.01.2025 18,36 18,65 18,13 18,61 1,36% 761.002,00
02.01.2025 18,66 18,93 18,34 18,36 -1,24% 596.818,00
31.12.2024 18,65 18,76 18,55 18,59 0,22% 675.656,00
30.12.2024 18,53 18,68 18,37 18,55 -0,75% 532.862,00
27.12.2024 18,61 18,84 18,49 18,69 -0,48% 576.181,00
26.12.2024 18,68 18,85 18,51 18,78 -0,11% 507.305,00
24.12.2024 18,67 18,81 18,59 18,80 0,91% 253.666,00
23.12.2024 18,26 18,66 18,26 18,63 1,36% 822.250,00
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