27,725$
-1,26%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,09 | 28,09 | 27,73 | 27,74 | -1,21% | - |
| 08.09.2026 | 28,41 | 28,57 | 28,02 | 28,08 | -1,51% | 1.200.954,00 |
| 04.09.2026 | 28,42 | 28,66 | 28,42 | 28,51 | 0,21% | 675.415,00 |
| 03.09.2026 | 28,47 | 28,77 | 28,12 | 28,45 | 0,11% | 814.411,00 |
| 02.09.2026 | 28,07 | 28,64 | 27,92 | 28,42 | 2,05% | 1.304.296,00 |
| 01.09.2026 | 27,77 | 28,19 | 27,65 | 27,85 | -0,11% | 1.361.475,00 |
| 31.08.2026 | 28,00 | 28,06 | 27,79 | 27,88 | -0,46% | 1.404.170,00 |
| 28.08.2026 | 27,53 | 28,09 | 27,53 | 28,01 | 1,08% | 1.255.112,00 |
| 27.08.2026 | 27,71 | 27,90 | 27,58 | 27,71 | -1,46% | 1.223.990,00 |
| 26.08.2026 | 28,12 | 28,28 | 27,92 | 28,12 | 0,43% | 887.517,00 |
| 25.08.2026 | 28,26 | 28,26 | 28,00 | 28,00 | -0,81% | 797.234,00 |
| 24.08.2026 | 28,49 | 28,73 | 28,22 | 28,23 | -1,02% | 761.178,00 |
| 21.08.2026 | 28,44 | 28,72 | 28,17 | 28,52 | 1,06% | 1.134.210,00 |
| 20.08.2026 | 28,37 | 28,60 | 28,22 | 28,22 | -0,84% | 1.065.444,00 |
| 19.08.2026 | 29,35 | 29,58 | 28,37 | 28,46 | -3,07% | 1.597.377,00 |
| 18.08.2026 | 29,65 | 29,73 | 29,27 | 29,36 | -0,61% | 1.024.079,00 |
| 17.08.2026 | 29,58 | 29,88 | 29,53 | 29,54 | -0,54% | 894.044,00 |
| 14.08.2026 | 29,46 | 29,78 | 29,45 | 29,70 | 1,05% | 655.602,00 |
| 13.08.2026 | 29,35 | 29,58 | 29,23 | 29,39 | 0,62% | 1.180.727,00 |
| 12.08.2026 | 29,08 | 29,32 | 29,02 | 29,21 | 0,59% | 1.212.005,00 |
| 11.08.2026 | 29,00 | 29,15 | 28,85 | 29,04 | 0,38% | 826.608,00 |
| 10.08.2026 | 28,80 | 29,26 | 28,70 | 28,93 | 0,91% | 1.490.485,00 |
| 07.08.2026 | 28,89 | 28,89 | 28,63 | 28,67 | -1,34% | 971.372,00 |
| 06.08.2026 | 29,31 | 29,31 | 28,94 | 29,06 | 0,03% | 1.030.334,00 |
| 05.08.2026 | 29,26 | 29,38 | 29,02 | 29,05 | -0,55% | 977.170,00 |
| 04.08.2026 | 28,99 | 29,42 | 28,89 | 29,21 | 0,76% | 1.348.208,00 |
| 03.08.2026 | 28,73 | 29,28 | 28,67 | 28,99 | 0,21% | 1.357.936,00 |
| 31.07.2026 | 29,02 | 29,20 | 28,76 | 28,93 | 0,49% | 1.294.318,00 |
| 30.07.2026 | 29,18 | 29,19 | 28,68 | 28,79 | -0,42% | 3.680.648,00 |
| 29.07.2026 | 29,07 | 29,40 | 28,81 | 28,91 | -1,30% | 1.783.362,00 |
| 28.07.2026 | 28,97 | 29,30 | 28,83 | 29,29 | 1,77% | 1.480.311,00 |
| 27.07.2026 | 28,84 | 29,17 | 28,71 | 28,78 | -0,14% | 1.480.773,00 |
| 24.07.2026 | 28,98 | 29,00 | 28,64 | 28,82 | -0,10% | 1.637.859,00 |
| 23.07.2026 | 28,76 | 28,93 | 28,39 | 28,85 | -0,03% | 2.493.688,00 |
| 22.07.2026 | 28,25 | 28,93 | 27,43 | 28,86 | 4,41% | 2.747.578,00 |
| 21.07.2026 | 27,57 | 27,64 | 27,31 | 27,64 | 0,77% | 2.039.545,00 |
| 20.07.2026 | 27,40 | 27,62 | 27,34 | 27,43 | -0,04% | 1.768.253,00 |
| 17.07.2026 | 27,65 | 27,65 | 27,26 | 27,44 | -1,44% | 1.246.859,00 |
| 16.07.2026 | 27,10 | 27,89 | 27,10 | 27,84 | 2,84% | 1.566.807,00 |
| 15.07.2026 | 26,95 | 27,25 | 26,68 | 27,07 | 1,31% | 1.198.879,00 |
| 14.07.2026 | 26,61 | 26,87 | 26,54 | 26,72 | 0,30% | 1.065.945,00 |
| 13.07.2026 | 26,81 | 26,82 | 26,47 | 26,64 | -0,15% | 824.512,00 |
| 10.07.2026 | 26,67 | 26,82 | 26,59 | 26,68 | 0,49% | 969.419,00 |
| 09.07.2026 | 26,20 | 26,62 | 26,16 | 26,55 | 2,04% | 1.102.583,00 |
| 08.07.2026 | 26,15 | 26,21 | 25,72 | 26,02 | -1,14% | 1.224.934,00 |
| 07.07.2026 | 26,63 | 26,71 | 26,25 | 26,32 | -0,68% | 681.814,00 |
| 06.07.2026 | 26,29 | 26,66 | 26,29 | 26,50 | 0,65% | 849.239,00 |
| 02.07.2026 | 26,87 | 26,94 | 26,15 | 26,33 | -1,35% | 1.131.225,00 |
| 01.07.2026 | 26,40 | 26,81 | 26,19 | 26,69 | 2,38% | 1.248.927,00 |
| 30.06.2026 | 26,15 | 26,28 | 25,95 | 26,07 | -0,15% | 2.177.453,00 |
| 29.06.2026 | 26,08 | 26,38 | 25,97 | 26,11 | -0,95% | 1.765.771,00 |
| 26.06.2026 | 26,35 | 26,72 | 26,17 | 26,36 | -0,68% | 4.169.109,00 |
| 25.06.2026 | 26,36 | 26,80 | 26,36 | 26,54 | 0,45% | 1.063.826,00 |
| 24.06.2026 | 26,07 | 26,56 | 26,02 | 26,42 | 0,72% | 1.943.001,00 |
| 23.06.2026 | 25,74 | 26,27 | 25,68 | 26,23 | 1,90% | 1.667.627,00 |
| 22.06.2026 | 25,36 | 25,78 | 25,31 | 25,74 | 2,46% | 1.906.850,00 |
| 19.06.2026 | 25,10 | 25,12 | 25,10 | 25,12 | -0,31% | - |
| 18.06.2026 | 25,18 | 25,34 | 25,04 | 25,20 | 1,08% | 3.470.098,00 |
| 17.06.2026 | 25,34 | 25,56 | 24,79 | 24,93 | -1,66% | 1.709.720,00 |
| 16.06.2026 | 25,57 | 25,72 | 25,25 | 25,35 | 0,44% | 1.445.373,00 |
| 15.06.2026 | 25,60 | 25,86 | 25,19 | 25,24 | -1,02% | 1.352.323,00 |
| 12.06.2026 | 25,22 | 25,56 | 25,10 | 25,50 | 2,00% | 1.173.132,00 |
| 11.06.2026 | 25,03 | 25,10 | 24,72 | 25,00 | 0,97% | 2.006.604,00 |
| 10.06.2026 | 25,00 | 25,07 | 24,68 | 24,76 | 0,04% | 1.553.735,00 |
| 09.06.2026 | 24,69 | 25,05 | 24,62 | 24,75 | 1,06% | 1.658.729,00 |
| 08.06.2026 | 24,45 | 24,73 | 24,45 | 24,49 | 0,70% | 2.979.634,00 |
| 05.06.2026 | 24,34 | 24,44 | 24,23 | 24,32 | 0,08% | 1.220.514,00 |
| 04.06.2026 | 24,09 | 24,42 | 23,79 | 24,30 | 2,70% | 1.186.749,00 |
| 03.06.2026 | 23,83 | 23,94 | 23,61 | 23,66 | -1,42% | 1.472.093,00 |
| 02.06.2026 | 23,63 | 24,09 | 23,63 | 24,00 | 1,10% | 2.374.289,00 |
| 01.06.2026 | 23,85 | 23,95 | 23,56 | 23,74 | -1,00% | 1.774.727,00 |
| 29.05.2026 | 23,96 | 24,25 | 23,93 | 23,98 | -0,12% | 1.543.826,00 |
| 28.05.2026 | 23,98 | 24,09 | 23,89 | 24,01 | -0,79% | 1.570.092,00 |
| 27.05.2026 | 24,52 | 24,64 | 24,09 | 24,20 | -1,06% | 2.087.313,00 |
| 26.05.2026 | 24,29 | 24,54 | 24,25 | 24,46 | 1,45% | 1.065.174,00 |
| 22.05.2026 | 24,18 | 24,28 | 23,98 | 24,11 | -0,21% | 785.816,00 |
| 21.05.2026 | 23,92 | 24,20 | 23,81 | 24,16 | 0,12% | 862.039,00 |
| 20.05.2026 | 23,65 | 24,33 | 23,51 | 24,13 | 2,42% | 1.146.253,00 |
| 19.05.2026 | 23,61 | 23,72 | 23,41 | 23,56 | -0,42% | 706.032,00 |
| 18.05.2026 | 23,35 | 23,79 | 23,33 | 23,66 | 1,63% | 1.024.925,00 |
| 15.05.2026 | 23,40 | 23,46 | 23,06 | 23,28 | -0,34% | 1.238.722,00 |
| 14.05.2026 | 23,33 | 23,60 | 23,29 | 23,36 | 1,17% | 949.837,00 |
| 13.05.2026 | 23,32 | 23,44 | 23,05 | 23,09 | -1,16% | 945.442,00 |
| 12.05.2026 | 23,76 | 23,76 | 23,10 | 23,36 | -1,56% | 947.780,00 |
| 11.05.2026 | 24,21 | 24,28 | 23,51 | 23,73 | -1,33% | 1.029.262,00 |
| 08.05.2026 | 24,07 | 24,17 | 23,92 | 24,05 | 0,25% | 1.058.299,00 |
| 07.05.2026 | 24,26 | 24,36 | 23,95 | 23,99 | -1,19% | 1.137.760,00 |
| 06.05.2026 | 24,35 | 24,57 | 24,17 | 24,28 | 0,37% | 818.058,00 |
| 05.05.2026 | 23,97 | 24,35 | 23,91 | 24,19 | 1,21% | 918.842,00 |
| 04.05.2026 | 24,12 | 24,36 | 23,84 | 23,90 | -1,69% | 907.696,00 |
| 01.05.2026 | 24,29 | 24,47 | 24,05 | 24,31 | 0,12% | 1.174.280,00 |
| 30.04.2026 | 23,65 | 24,38 | 23,65 | 24,28 | 1,85% | 1.258.109,00 |
| 29.04.2026 | 24,16 | 24,26 | 23,76 | 23,84 | -1,41% | 986.603,00 |
| 28.04.2026 | 24,48 | 24,51 | 24,07 | 24,18 | -0,25% | 1.110.894,00 |
| 27.04.2026 | 24,02 | 24,50 | 23,91 | 24,24 | 3,55% | 1.264.917,00 |
| 24.04.2026 | 24,31 | 24,33 | 23,26 | 23,41 | -3,78% | 1.964.332,00 |
| 23.04.2026 | 23,80 | 24,36 | 23,69 | 24,33 | 2,79% | 2.047.111,00 |
| 22.04.2026 | 24,10 | 24,14 | 23,42 | 23,67 | -1,54% | 2.874.987,00 |
| 21.04.2026 | 23,53 | 24,14 | 23,48 | 24,04 | 2,17% | 4.127.005,00 |
| 20.04.2026 | 23,18 | 23,62 | 23,16 | 23,53 | 1,29% | 1.133.953,00 |