21,434$
1,11%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,22 | 21,50 | 21,15 | 21,45 | 1,18% | 552.407,00 |
| 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 |
| 31.07.2024 | 21,68 | 21,92 | 21,43 | 21,45 | -0,97% | 1.128.025,00 |
| 30.07.2024 | 21,58 | 21,74 | 21,45 | 21,66 | 0,56% | 945.196,00 |
| 29.07.2024 | 21,87 | 21,91 | 21,52 | 21,54 | -1,33% | 958.426,00 |
| 26.07.2024 | 21,86 | 22,12 | 21,64 | 21,83 | 0,18% | 1.296.147,00 |
| 25.07.2024 | 21,43 | 22,06 | 21,35 | 21,79 | 2,01% | 1.340.825,00 |
| 24.07.2024 | 21,78 | 22,02 | 21,32 | 21,36 | -1,84% | 1.386.354,00 |
| 23.07.2024 | 21,62 | 21,99 | 21,13 | 21,76 | 3,27% | 1.576.890,00 |
| 22.07.2024 | 20,65 | 21,09 | 20,48 | 21,07 | 2,03% | 1.039.854,00 |
| 19.07.2024 | 20,62 | 21,07 | 20,59 | 20,65 | 0,15% | 982.357,00 |
| 18.07.2024 | 20,70 | 21,19 | 20,45 | 20,62 | -1,29% | 1.068.214,00 |
| 17.07.2024 | 20,37 | 21,18 | 20,37 | 20,89 | 1,41% | 2.161.259,00 |
| 16.07.2024 | 19,64 | 20,71 | 19,64 | 20,60 | 5,53% | 1.428.563,00 |
| 15.07.2024 | 19,24 | 19,88 | 19,20 | 19,52 | 2,79% | 1.745.761,00 |
| 12.07.2024 | 19,05 | 19,14 | 18,92 | 18,99 | 0,42% | 736.556,00 |
| 11.07.2024 | 18,74 | 19,02 | 18,50 | 18,91 | 2,77% | 1.167.092,00 |
| 10.07.2024 | 18,06 | 18,41 | 18,01 | 18,40 | 1,88% | 692.806,00 |
| 09.07.2024 | 17,97 | 18,19 | 17,82 | 18,06 | 1,80% | 826.146,00 |
| 08.07.2024 | 18,02 | 18,12 | 17,73 | 17,74 | -0,84% | 607.182,00 |
| 05.07.2024 | 18,26 | 18,28 | 17,83 | 17,89 | -2,13% | 623.629,00 |
| 03.07.2024 | 18,63 | 18,63 | 18,28 | 18,28 | -1,77% | 345.313,00 |
| 02.07.2024 | 18,24 | 18,62 | 18,24 | 18,61 | 1,03% | 762.980,00 |
| 01.07.2024 | 18,29 | 18,42 | 18,17 | 18,42 | 0,71% | 686.497,00 |
| 28.06.2024 | 18,09 | 18,38 | 18,04 | 18,29 | 2,01% | 1.568.526,00 |
| 27.06.2024 | 17,80 | 17,99 | 17,74 | 17,93 | 0,67% | 589.011,00 |
| 26.06.2024 | 17,81 | 17,90 | 17,70 | 17,81 | -0,45% | 692.478,00 |
| 25.06.2024 | 17,99 | 18,07 | 17,87 | 17,89 | -0,72% | 1.036.462,00 |
| 24.06.2024 | 17,60 | 18,06 | 17,54 | 18,02 | 3,09% | 1.167.208,00 |
| 21.06.2024 | 17,68 | 17,68 | 17,46 | 17,48 | -1,19% | 3.964.170,00 |
| 20.06.2024 | 17,43 | 17,70 | 17,43 | 17,69 | 0,91% | 1.123.821,00 |
| 18.06.2024 | 17,28 | 17,55 | 17,26 | 17,53 | 1,15% | 849.014,00 |
| 17.06.2024 | 17,06 | 17,34 | 16,95 | 17,33 | 1,23% | 779.891,00 |
| 14.06.2024 | 17,07 | 17,18 | 16,96 | 17,12 | -1,15% | 749.805,00 |
| 13.06.2024 | 17,46 | 17,46 | 17,12 | 17,32 | -1,03% | 898.191,00 |
| 12.06.2024 | 17,54 | 17,79 | 17,33 | 17,50 | 2,46% | 1.125.289,00 |
| 11.06.2024 | 16,99 | 17,24 | 16,99 | 17,08 | -0,23% | 1.241.355,00 |
| 10.06.2024 | 17,02 | 17,14 | 16,78 | 17,12 | -1,27% | 1.257.431,00 |
| 07.06.2024 | 17,21 | 17,42 | 17,18 | 17,34 | 0,23% | 594.730,00 |
| 06.06.2024 | 17,21 | 17,45 | 17,18 | 17,30 | 0,64% | 818.973,00 |
| 05.06.2024 | 17,53 | 17,53 | 17,19 | 17,19 | -1,15% | 1.619.864,00 |
| 04.06.2024 | 17,28 | 17,53 | 17,25 | 17,39 | -0,29% | 897.278,00 |
| 03.06.2024 | 17,88 | 17,88 | 17,35 | 17,44 | -1,64% | 856.356,00 |
| 31.05.2024 | 17,59 | 17,76 | 17,49 | 17,73 | 0,85% | 1.176.960,00 |
| 30.05.2024 | 17,50 | 17,70 | 17,46 | 17,58 | 0,17% | 723.108,00 |
| 29.05.2024 | 17,52 | 17,60 | 17,33 | 17,55 | -1,52% | 798.781,00 |
| 28.05.2024 | 18,00 | 18,04 | 17,75 | 17,82 | -0,89% | 759.593,00 |