22,269$
0,58%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 22,22 | 22,36 | 22,09 | 22,23 | 0,41% | 968.003,00 |
| 28.08.2025 | 22,36 | 22,40 | 22,07 | 22,14 | -1,56% | 1.089.881,00 |
| 27.08.2025 | 22,30 | 22,61 | 22,26 | 22,49 | 0,85% | 842.373,00 |
| 26.08.2025 | 22,09 | 22,50 | 22,02 | 22,30 | 0,59% | 1.100.547,00 |
| 25.08.2025 | 22,22 | 22,34 | 22,12 | 22,17 | -0,36% | 954.594,00 |
| 22.08.2025 | 21,47 | 22,36 | 21,47 | 22,25 | 4,02% | 1.282.171,00 |
| 21.08.2025 | 21,34 | 21,50 | 21,29 | 21,39 | 0,09% | 702.547,00 |
| 20.08.2025 | 21,24 | 21,48 | 21,24 | 21,37 | 0,14% | 844.537,00 |
| 19.08.2025 | 21,28 | 21,51 | 21,24 | 21,34 | 0,19% | 829.598,00 |
| 18.08.2025 | 21,18 | 21,32 | 21,10 | 21,30 | 0,71% | 729.986,00 |
| 15.08.2025 | 21,55 | 21,57 | 21,10 | 21,15 | -1,72% | 1.245.009,00 |
| 14.08.2025 | 21,33 | 21,58 | 21,23 | 21,52 | 0,19% | 949.461,00 |
| 13.08.2025 | 21,28 | 21,51 | 21,28 | 21,48 | 1,13% | 1.099.731,00 |
| 12.08.2025 | 20,99 | 21,33 | 20,73 | 21,24 | 2,76% | 1.055.758,00 |
| 11.08.2025 | 20,77 | 20,85 | 20,60 | 20,67 | 0,15% | 914.131,00 |
| 08.08.2025 | 20,53 | 20,72 | 20,47 | 20,64 | 1,23% | 714.735,00 |
| 07.08.2025 | 20,55 | 20,64 | 20,23 | 20,39 | 0,15% | 986.902,00 |
| 06.08.2025 | 20,49 | 20,61 | 20,35 | 20,36 | -0,83% | 1.012.186,00 |
| 05.08.2025 | 20,35 | 20,60 | 20,17 | 20,53 | 0,44% | 2.256.931,00 |
| 04.08.2025 | 20,39 | 20,54 | 20,29 | 20,44 | 0,59% | 2.723.512,00 |
| 01.08.2025 | 20,52 | 20,73 | 19,97 | 20,32 | -2,45% | 1.385.711,00 |
| 31.07.2025 | 20,84 | 20,91 | 20,72 | 20,83 | -0,62% | 1.329.538,00 |
| 30.07.2025 | 21,37 | 21,41 | 20,78 | 20,96 | -1,50% | 1.299.895,00 |
| 29.07.2025 | 21,49 | 21,55 | 21,21 | 21,28 | -0,14% | 1.055.639,00 |
| 28.07.2025 | 21,21 | 21,38 | 21,16 | 21,31 | 0,85% | 958.718,00 |
| 25.07.2025 | 21,05 | 21,35 | 20,85 | 21,13 | 0,76% | 1.333.108,00 |
| 24.07.2025 | 21,30 | 21,34 | 20,96 | 20,97 | -1,50% | 1.174.882,00 |
| 23.07.2025 | 21,36 | 21,52 | 21,17 | 21,29 | -0,19% | 1.283.796,00 |
| 22.07.2025 | 22,13 | 22,19 | 21,18 | 21,33 | -2,42% | 1.919.703,00 |
| 21.07.2025 | 22,13 | 22,29 | 21,86 | 21,86 | -1,00% | 1.026.723,00 |
| 18.07.2025 | 22,29 | 22,36 | 21,94 | 22,08 | -0,59% | 1.303.457,00 |
| 17.07.2025 | 21,67 | 22,26 | 21,64 | 22,21 | 2,49% | 1.652.285,00 |
| 16.07.2025 | 21,59 | 21,75 | 21,21 | 21,67 | 0,84% | 1.282.168,00 |
| 15.07.2025 | 22,19 | 22,24 | 21,48 | 21,49 | -3,55% | 1.172.471,00 |
| 14.07.2025 | 21,96 | 22,28 | 21,92 | 22,28 | 1,13% | 1.159.385,00 |
| 11.07.2025 | 21,61 | 22,11 | 21,61 | 22,03 | 1,01% | 1.184.323,00 |
| 10.07.2025 | 21,66 | 21,98 | 21,62 | 21,81 | 0,46% | 720.262,00 |
| 09.07.2025 | 21,81 | 21,93 | 21,60 | 21,71 | 0,05% | 688.533,00 |
| 08.07.2025 | 21,62 | 21,93 | 21,62 | 21,70 | 0,37% | 880.393,00 |
| 07.07.2025 | 21,83 | 22,09 | 21,57 | 21,62 | -1,41% | 870.309,00 |
| 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 |