20,240$
1,66%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 802.401,00 |
| 11.09.2024 | 19,71 | 19,88 | 19,29 | 19,74 | -1,05% | 1.074.585,00 |
| 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% | 1.212.858,00 |
| 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% | 814.855,00 |
| 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% | 919.255,00 |
| 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% | 801.312,00 |
| 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% | 1.028.659,00 |
| 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% | 880.527,00 |
| 22.08.2024 | 20,50 | 20,74 | 20,48 | 20,61 | 0,63% | 584.317,00 |
| 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% | 618.606,00 |
| 13.08.2024 | 19,77 | 19,95 | 19,43 | 19,91 | 1,69% | 889.958,00 |
| 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% | 699.751,00 |
| 08.08.2024 | 19,84 | 19,87 | 19,51 | 19,64 | 0,26% | 985.336,00 |
| 07.08.2024 | 19,99 | 20,09 | 19,49 | 19,59 | -0,86% | 697.149,00 |
| 06.08.2024 | 19,64 | 19,99 | 19,44 | 19,76 | 0,36% | 928.396,00 |
| 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% | 1.628.713,00 |
| 01.08.2024 | 21,27 | 21,39 | 20,60 | 21,01 | -2,05% | 1.982.061,00 |
| 31.07.2024 | 21,68 | 21,92 | 21,43 | 21,45 | -0,97% | 1.128.015,00 |
| 30.07.2024 | 21,58 | 21,74 | 21,45 | 21,66 | 0,56% | 945.173,00 |
| 29.07.2024 | 21,87 | 21,91 | 21,52 | 21,54 | -1,33% | 925.477,00 |
| 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% | 1.310.980,00 |
| 24.07.2024 | 21,78 | 22,02 | 21,32 | 21,36 | -1,84% | 1.352.828,00 |
| 23.07.2024 | 21,62 | 21,99 | 21,13 | 21,76 | 3,27% | 1.569.488,00 |
| 22.07.2024 | 20,65 | 21,09 | 20,48 | 21,07 | 2,03% | 1.038.621,00 |
| 19.07.2024 | 20,62 | 21,07 | 20,59 | 20,65 | 0,15% | 981.986,00 |
| 18.07.2024 | 20,70 | 21,19 | 20,45 | 20,62 | -1,29% | 1.068.159,00 |
| 17.07.2024 | 20,37 | 21,18 | 20,37 | 20,89 | 1,41% | 2.161.091,00 |
| 16.07.2024 | 19,64 | 20,71 | 19,64 | 20,60 | 5,53% | 1.428.558,00 |
| 15.07.2024 | 19,24 | 19,88 | 19,20 | 19,52 | 2,79% | 1.745.101,00 |
| 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% | 1.165.897,00 |
| 10.07.2024 | 18,06 | 18,41 | 18,01 | 18,40 | 1,88% | 689.363,00 |
| 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% | 762.714,00 |
| 01.07.2024 | 18,29 | 18,42 | 18,17 | 18,42 | 0,71% | 686.397,00 |
| 28.06.2024 | 18,09 | 18,38 | 18,04 | 18,29 | 2,01% | 1.567.758,00 |
| 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% | 1.167.102,00 |
| 21.06.2024 | 17,68 | 17,68 | 17,46 | 17,48 | -1,19% | 3.961.696,00 |
| 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% | 773.147,00 |
| 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% | 1.257.422,00 |
| 07.06.2024 | 17,21 | 17,42 | 17,18 | 17,34 | 0,23% | 593.529,00 |
| 06.06.2024 | 17,21 | 17,45 | 17,18 | 17,30 | 0,64% | 818.657,00 |
| 05.06.2024 | 17,53 | 17,53 | 17,19 | 17,19 | -1,15% | 1.509.115,00 |
| 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% | 1.174.788,00 |
| 30.05.2024 | 17,50 | 17,70 | 17,46 | 17,58 | 0,17% | 722.847,00 |
| 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 |
| 24.05.2024 | 17,77 | 17,99 | 17,72 | 17,98 | 1,75% | 765.333,00 |
| 23.05.2024 | 17,92 | 17,92 | 17,56 | 17,67 | -1,28% | 748.282,00 |
| 22.05.2024 | 18,08 | 18,15 | 17,85 | 17,90 | -1,00% | 974.176,00 |
| 21.05.2024 | 17,85 | 18,18 | 17,85 | 18,08 | 1,12% | 680.268,00 |
| 20.05.2024 | 18,07 | 18,18 | 17,86 | 17,88 | -1,16% | 667.497,00 |
| 17.05.2024 | 18,10 | 18,21 | 18,05 | 18,09 | 0,22% | 724.582,00 |
| 16.05.2024 | 18,18 | 18,25 | 18,02 | 18,05 | -1,04% | 696.886,00 |
| 15.05.2024 | 18,50 | 18,62 | 18,18 | 18,24 | -0,49% | 1.234.354,00 |
| 14.05.2024 | 18,25 | 18,34 | 18,02 | 18,33 | 1,72% | 535.594,00 |
| 13.05.2024 | 18,14 | 18,18 | 17,99 | 18,02 | -0,39% | 555.782,00 |
| 10.05.2024 | 18,13 | 18,13 | 17,96 | 18,09 | 0,17% | 408.815,00 |
| 09.05.2024 | 18,07 | 18,13 | 17,97 | 18,06 | 0,00% | 632.380,00 |
| 08.05.2024 | 17,88 | 18,11 | 17,80 | 18,06 | 0,50% | 667.047,00 |
| 07.05.2024 | 18,11 | 18,13 | 17,96 | 17,97 | -0,39% | 824.966,00 |
| 06.05.2024 | 18,08 | 18,29 | 17,97 | 18,04 | -0,22% | 749.779,00 |
| 03.05.2024 | 18,23 | 18,32 | 17,98 | 18,08 | 0,61% | 719.186,00 |
| 02.05.2024 | 17,83 | 18,00 | 17,73 | 17,97 | 1,64% | 752.538,00 |
| 01.05.2024 | 17,47 | 18,04 | 17,43 | 17,68 | 2,49% | 1.079.189,00 |
| 30.04.2024 | 17,31 | 17,49 | 17,23 | 17,25 | -1,20% | 773.263,00 |
| 29.04.2024 | 17,37 | 17,54 | 17,28 | 17,46 | 1,28% | 920.843,00 |
| 26.04.2024 | 17,52 | 17,72 | 17,22 | 17,24 | -1,93% | 874.476,00 |
| 25.04.2024 | 17,61 | 17,66 | 17,25 | 17,58 | -0,68% | 1.112.968,00 |
| 24.04.2024 | 17,12 | 17,74 | 17,03 | 17,70 | 3,15% | 1.395.330,00 |
| 23.04.2024 | 17,30 | 17,36 | 16,95 | 17,16 | -0,41% | 1.379.018,00 |