26,020$
-1,14%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 26,15 | 26,21 | 25,72 | 26,02 | -1,14% | 1.224.926,00 |
| 07.07.2026 | 26,63 | 26,71 | 26,25 | 26,32 | -0,68% | 681.409,00 |
| 06.07.2026 | 26,29 | 26,66 | 26,29 | 26,50 | 0,65% | 849.217,00 |
| 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% | 1.763.122,00 |
| 26.06.2026 | 26,35 | 26,72 | 26,17 | 26,36 | -0,68% | 4.124.846,00 |
| 25.06.2026 | 26,36 | 26,80 | 26,36 | 26,54 | 0,45% | 1.063.825,00 |
| 24.06.2026 | 26,07 | 26,56 | 26,02 | 26,42 | 0,72% | 1.937.910,00 |
| 23.06.2026 | 25,74 | 26,27 | 25,68 | 26,23 | 1,90% | 1.667.625,00 |
| 22.06.2026 | 25,36 | 25,78 | 25,31 | 25,74 | 2,14% | 1.906.527,00 |
| 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% | 1.445.288,00 |
| 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% | 1.985.281,00 |
| 10.06.2026 | 25,00 | 25,07 | 24,68 | 24,76 | 0,04% | 1.514.826,00 |
| 09.06.2026 | 24,69 | 25,05 | 24,62 | 24,75 | 1,06% | 1.658.713,00 |
| 08.06.2026 | 24,45 | 24,73 | 24,45 | 24,49 | 0,70% | 2.979.314,00 |
| 05.06.2026 | 24,34 | 24,44 | 24,23 | 24,32 | 0,08% | 1.220.476,00 |
| 04.06.2026 | 24,09 | 24,42 | 23,79 | 24,30 | 2,70% | 1.186.746,00 |
| 03.06.2026 | 23,83 | 23,94 | 23,61 | 23,66 | -1,42% | 1.472.076,00 |
| 02.06.2026 | 23,63 | 24,09 | 23,63 | 24,00 | 1,10% | 2.094.572,00 |
| 01.06.2026 | 23,85 | 23,95 | 23,56 | 23,74 | -1,00% | 1.774.029,00 |
| 29.05.2026 | 23,96 | 24,25 | 23,93 | 23,98 | -0,12% | 1.536.357,00 |
| 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% | 2.086.471,00 |
| 26.05.2026 | 24,29 | 24,54 | 24,25 | 24,46 | 1,45% | 1.065.171,00 |
| 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% | 1.024.924,00 |
| 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% | 907.691,00 |
| 01.05.2026 | 24,29 | 24,47 | 24,05 | 24,31 | 0,12% | 1.174.263,00 |
| 30.04.2026 | 23,65 | 24,38 | 23,65 | 24,28 | 1,85% | 1.257.773,00 |
| 29.04.2026 | 24,16 | 24,26 | 23,76 | 23,84 | -1,41% | 984.325,00 |
| 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% | 1.501.239,00 |
| 23.04.2026 | 23,80 | 24,36 | 23,69 | 24,33 | 2,79% | 2.046.862,00 |
| 22.04.2026 | 24,10 | 24,14 | 23,42 | 23,67 | -1,54% | 2.809.911,00 |
| 21.04.2026 | 23,53 | 24,14 | 23,48 | 24,04 | 2,17% | 4.126.819,00 |
| 20.04.2026 | 23,18 | 23,62 | 23,16 | 23,53 | 1,29% | 1.133.953,00 |
| 17.04.2026 | 23,00 | 23,57 | 22,91 | 23,23 | 2,15% | 1.230.972,00 |
| 16.04.2026 | 22,74 | 22,89 | 22,66 | 22,74 | -0,39% | 1.173.927,00 |
| 15.04.2026 | 22,71 | 22,90 | 22,51 | 22,83 | 0,31% | 1.118.568,00 |
| 14.04.2026 | 22,67 | 22,85 | 22,45 | 22,76 | -0,22% | 1.105.261,00 |
| 13.04.2026 | 22,54 | 22,83 | 22,33 | 22,81 | 0,75% | 1.251.655,00 |
| 10.04.2026 | 22,95 | 22,95 | 22,56 | 22,64 | -1,57% | 911.014,00 |
| 09.04.2026 | 22,48 | 23,03 | 22,44 | 23,00 | 1,91% | 1.274.311,00 |
| 08.04.2026 | 22,30 | 22,66 | 22,22 | 22,57 | 3,67% | 1.448.095,00 |
| 07.04.2026 | 21,93 | 22,09 | 21,71 | 21,77 | -1,18% | 2.783.829,00 |
| 06.04.2026 | 21,77 | 22,07 | 21,60 | 22,03 | 1,33% | 874.339,00 |
| 02.04.2026 | 21,36 | 21,75 | 21,17 | 21,74 | 0,74% | 955.806,00 |
| 01.04.2026 | 21,42 | 21,77 | 21,40 | 21,58 | 1,03% | 893.580,00 |
| 31.03.2026 | 21,16 | 21,40 | 21,00 | 21,36 | 2,45% | 1.393.995,00 |
| 30.03.2026 | 21,03 | 21,03 | 20,80 | 20,85 | -0,05% | 1.037.108,00 |
| 27.03.2026 | 21,13 | 21,13 | 20,76 | 20,86 | -1,51% | 1.185.407,00 |
| 26.03.2026 | 20,93 | 21,22 | 20,91 | 21,18 | 0,52% | 1.064.553,00 |
| 25.03.2026 | 21,25 | 21,31 | 20,80 | 21,07 | 0,19% | 1.039.061,00 |
| 24.03.2026 | 20,56 | 21,15 | 20,56 | 21,03 | 1,30% | 1.227.377,00 |
| 23.03.2026 | 21,06 | 21,29 | 20,71 | 20,76 | 0,92% | 1.640.607,00 |
| 20.03.2026 | 20,71 | 20,77 | 20,36 | 20,57 | -0,10% | 3.874.888,00 |
| 19.03.2026 | 20,40 | 20,79 | 20,27 | 20,59 | 0,64% | 1.189.481,00 |
| 18.03.2026 | 20,62 | 20,66 | 20,35 | 20,46 | -0,34% | 1.914.581,00 |
| 17.03.2026 | 20,74 | 20,94 | 20,52 | 20,53 | -0,19% | 1.469.391,00 |
| 16.03.2026 | 20,71 | 20,94 | 20,57 | 20,57 | 0,10% | 1.367.405,00 |
| 13.03.2026 | 21,07 | 21,09 | 20,41 | 20,55 | -1,39% | 2.360.620,00 |
| 12.03.2026 | 19,76 | 20,85 | 19,64 | 20,84 | 2,96% | 3.503.922,00 |
| 11.03.2026 | 20,30 | 20,49 | 20,06 | 20,24 | -0,74% | 1.642.220,00 |
| 10.03.2026 | 20,46 | 20,91 | 20,23 | 20,39 | 0,00% | 1.423.949,00 |
| 09.03.2026 | 19,96 | 20,56 | 19,79 | 20,39 | -1,31% | 1.946.200,00 |
| 06.03.2026 | 20,49 | 20,68 | 20,19 | 20,66 | -1,43% | 1.675.476,00 |
| 05.03.2026 | 21,11 | 21,25 | 20,79 | 20,96 | -1,41% | 1.372.762,00 |
| 04.03.2026 | 21,45 | 21,55 | 21,24 | 21,26 | -0,56% | 2.049.670,00 |
| 03.03.2026 | 20,88 | 21,54 | 20,80 | 21,38 | -0,28% | 1.331.233,00 |
| 02.03.2026 | 20,71 | 21,53 | 20,59 | 21,44 | 1,47% | 1.277.174,00 |
| 27.02.2026 | 21,73 | 21,78 | 20,93 | 21,13 | -4,78% | 1.402.188,00 |
| 26.02.2026 | 22,06 | 22,49 | 21,84 | 22,19 | -0,54% | 1.055.923,00 |
| 25.02.2026 | 22,22 | 22,33 | 21,93 | 22,31 | 1,87% | 1.098.794,00 |
| 24.02.2026 | 21,59 | 22,00 | 21,59 | 21,90 | 0,41% | 1.107.505,00 |
| 23.02.2026 | 22,64 | 22,78 | 21,56 | 21,81 | -4,05% | 1.124.299,00 |
| 20.02.2026 | 22,62 | 22,78 | 22,25 | 22,73 | 0,75% | 940.035,00 |
| 19.02.2026 | 22,31 | 22,57 | 22,03 | 22,56 | 0,36% | 917.026,00 |
| 18.02.2026 | 22,59 | 22,94 | 22,37 | 22,48 | -0,35% | 715.576,00 |
| 17.02.2026 | 22,67 | 22,83 | 22,38 | 22,56 | 0,58% | 675.524,00 |
| 13.02.2026 | 22,32 | 22,51 | 22,05 | 22,43 | 0,04% | 549.926,00 |
| 12.02.2026 | 22,77 | 23,03 | 22,02 | 22,42 | -1,32% | 901.661,00 |