19,700$
2,28%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 19,39 | 19,71 | 19,38 | 19,70 | 2,28% | 75.550,00 |
| 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% | 1.483.771,00 |
| 23.04.2025 | 19,13 | 19,67 | 19,12 | 19,56 | 4,82% | 3.458.894,00 |
| 22.04.2025 | 18,28 | 18,74 | 18,21 | 18,66 | 3,49% | 862.795,00 |
| 21.04.2025 | 18,06 | 18,15 | 17,85 | 18,03 | -1,21% | 1.113.666,00 |
| 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% | 1.475.738,00 |
| 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% | 1.492.574,00 |
| 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% | 2.322.509,00 |
| 08.04.2025 | 17,35 | 17,78 | 16,70 | 17,00 | 0,95% | 1.624.868,00 |
| 07.04.2025 | 16,69 | 18,06 | 16,40 | 16,84 | -1,86% | 1.754.795,00 |
| 04.04.2025 | 17,02 | 17,27 | 16,60 | 17,16 | -3,92% | 1.751.277,00 |
| 03.04.2025 | 18,36 | 18,59 | 17,83 | 17,86 | -7,75% | 1.949.785,00 |
| 02.04.2025 | 18,98 | 19,38 | 18,93 | 19,36 | 0,89% | 920.408,00 |
| 01.04.2025 | 19,08 | 19,25 | 18,97 | 19,19 | 0,10% | 1.060.126,00 |
| 31.03.2025 | 18,85 | 19,27 | 18,85 | 19,17 | -0,16% | 834.499,00 |
| 28.03.2025 | 19,29 | 19,44 | 19,00 | 19,20 | -1,18% | 1.056.043,00 |
| 27.03.2025 | 19,42 | 19,54 | 19,16 | 19,43 | 0,05% | 1.076.798,00 |
| 26.03.2025 | 19,49 | 19,78 | 19,22 | 19,42 | 0,00% | 1.086.308,00 |
| 25.03.2025 | 19,17 | 19,61 | 19,16 | 19,42 | 2,00% | 1.243.767,00 |
| 24.03.2025 | 19,05 | 19,16 | 18,93 | 19,04 | 0,95% | 1.580.311,00 |
| 21.03.2025 | 18,25 | 18,88 | 18,24 | 18,86 | 2,67% | 8.043.329,00 |
| 20.03.2025 | 18,14 | 18,67 | 18,14 | 18,37 | 0,11% | 1.573.698,00 |
| 19.03.2025 | 18,45 | 18,59 | 18,23 | 18,35 | -0,38% | 1.521.499,00 |
| 18.03.2025 | 18,33 | 18,52 | 18,25 | 18,42 | 0,60% | 1.580.079,00 |
| 17.03.2025 | 18,17 | 18,31 | 17,76 | 18,31 | 0,27% | 1.685.532,00 |
| 14.03.2025 | 17,90 | 18,26 | 17,79 | 18,26 | 3,51% | 1.117.941,00 |
| 13.03.2025 | 17,58 | 18,05 | 17,58 | 17,64 | 0,46% | 1.130.450,00 |
| 12.03.2025 | 17,57 | 17,74 | 17,37 | 17,56 | 0,75% | 1.418.121,00 |
| 11.03.2025 | 17,65 | 17,76 | 17,26 | 17,43 | -0,57% | 1.220.880,00 |
| 10.03.2025 | 18,15 | 18,31 | 17,45 | 17,53 | -5,19% | 1.330.777,00 |
| 07.03.2025 | 18,52 | 18,66 | 18,27 | 18,49 | -0,16% | 924.449,00 |
| 06.03.2025 | 18,51 | 18,61 | 18,30 | 18,52 | -1,23% | 1.134.335,00 |
| 05.03.2025 | 18,84 | 18,97 | 18,46 | 18,75 | -0,32% | 814.450,00 |
| 04.03.2025 | 19,32 | 19,33 | 18,58 | 18,81 | -3,83% | 1.197.715,00 |
| 03.03.2025 | 19,56 | 20,01 | 19,37 | 19,56 | 0,46% | 1.480.737,00 |
| 28.02.2025 | 19,37 | 19,52 | 19,19 | 19,47 | 1,20% | 884.639,00 |
| 27.02.2025 | 19,22 | 19,41 | 19,10 | 19,24 | 0,00% | 568.893,00 |
| 26.02.2025 | 19,22 | 19,39 | 18,98 | 19,24 | 0,26% | 728.389,00 |
| 25.02.2025 | 19,31 | 19,45 | 19,10 | 19,19 | 0,10% | 777.851,00 |
| 24.02.2025 | 19,68 | 19,68 | 19,13 | 19,17 | -1,19% | 922.790,00 |
| 21.02.2025 | 20,14 | 20,15 | 19,32 | 19,40 | -3,53% | 1.394.014,00 |
| 20.02.2025 | 20,36 | 20,48 | 19,86 | 20,11 | -1,23% | 1.058.183,00 |
| 19.02.2025 | 20,23 | 20,59 | 20,18 | 20,36 | -1,07% | 1.041.089,00 |
| 18.02.2025 | 20,45 | 20,69 | 20,33 | 20,58 | 0,83% | 836.067,00 |
| 14.02.2025 | 20,51 | 20,73 | 20,34 | 20,41 | -0,20% | 713.218,00 |
| 13.02.2025 | 20,30 | 20,49 | 20,23 | 20,45 | 0,69% | 663.291,00 |
| 12.02.2025 | 20,63 | 20,74 | 20,30 | 20,31 | -3,19% | 1.073.135,00 |
| 11.02.2025 | 20,50 | 21,00 | 20,46 | 20,98 | 1,84% | 640.663,00 |
| 10.02.2025 | 20,87 | 20,87 | 20,54 | 20,60 | -1,15% | 659.734,00 |
| 07.02.2025 | 21,03 | 21,03 | 20,54 | 20,84 | -1,14% | 577.199,00 |
| 06.02.2025 | 20,80 | 21,10 | 20,68 | 21,08 | 1,39% | 617.798,00 |
| 05.02.2025 | 20,79 | 20,80 | 20,49 | 20,79 | 0,39% | 816.388,00 |
| 04.02.2025 | 20,16 | 20,75 | 20,06 | 20,71 | 2,52% | 649.491,00 |
| 03.02.2025 | 20,28 | 20,54 | 20,06 | 20,20 | -2,70% | 651.142,00 |
| 31.01.2025 | 21,00 | 21,09 | 20,57 | 20,76 | -0,81% | 963.305,00 |
| 30.01.2025 | 21,14 | 21,23 | 20,68 | 20,93 | -0,33% | 609.797,00 |
| 29.01.2025 | 20,79 | 21,08 | 20,71 | 21,00 | 1,01% | 1.190.890,00 |
| 28.01.2025 | 20,90 | 21,13 | 20,71 | 20,79 | -0,81% | 719.413,00 |
| 27.01.2025 | 20,66 | 21,07 | 20,57 | 20,96 | 2,09% | 1.140.654,00 |
| 24.01.2025 | 21,11 | 21,11 | 20,40 | 20,53 | -0,96% | 1.357.385,00 |
| 23.01.2025 | 20,01 | 21,00 | 20,00 | 20,73 | 5,82% | 1.774.649,00 |
| 22.01.2025 | 19,59 | 19,75 | 19,57 | 19,59 | -0,46% | 1.439.529,00 |
| 21.01.2025 | 19,67 | 20,01 | 19,63 | 19,68 | 0,05% | 1.149.688,00 |
| 17.01.2025 | 19,58 | 19,67 | 19,33 | 19,67 | 1,34% | 1.596.398,00 |
| 16.01.2025 | 19,39 | 19,53 | 19,27 | 19,41 | -0,15% | 811.153,00 |
| 15.01.2025 | 19,76 | 19,83 | 19,25 | 19,44 | 1,41% | 1.001.954,00 |
| 14.01.2025 | 18,58 | 19,17 | 18,55 | 19,17 | 3,90% | 1.074.396,00 |
| 13.01.2025 | 17,95 | 18,49 | 17,95 | 18,45 | 1,60% | 738.336,00 |
| 10.01.2025 | 18,35 | 18,41 | 17,96 | 18,16 | -2,78% | 1.040.845,00 |
| 08.01.2025 | 18,31 | 18,76 | 18,19 | 18,68 | 1,52% | 1.035.800,00 |
| 07.01.2025 | 18,49 | 18,62 | 18,19 | 18,40 | -0,27% | 1.218.872,00 |
| 06.01.2025 | 18,62 | 18,91 | 18,41 | 18,45 | -0,86% | 792.551,00 |
| 03.01.2025 | 18,36 | 18,65 | 18,13 | 18,61 | 1,36% | 761.002,00 |
| 02.01.2025 | 18,66 | 18,93 | 18,34 | 18,36 | -1,24% | 596.818,00 |
| 31.12.2024 | 18,65 | 18,76 | 18,55 | 18,59 | 0,22% | 675.656,00 |
| 30.12.2024 | 18,62 | 18,68 | 18,37 | 18,55 | -0,75% | 532.860,00 |
| 27.12.2024 | 18,61 | 18,84 | 18,49 | 18,69 | -0,48% | 576.181,00 |
| 26.12.2024 | 18,68 | 18,85 | 18,51 | 18,78 | -0,11% | 507.304,00 |
| 24.12.2024 | 18,67 | 18,81 | 18,59 | 18,80 | 0,91% | 253.666,00 |
| 23.12.2024 | 18,32 | 18,66 | 18,26 | 18,63 | 1,36% | 822.250,00 |
| 20.12.2024 | 18,12 | 18,76 | 18,10 | 18,38 | 0,38% | 4.763.223,00 |
| 19.12.2024 | 18,73 | 19,00 | 18,24 | 18,31 | -1,35% | 1.493.813,00 |
| 18.12.2024 | 19,46 | 19,67 | 18,38 | 18,56 | -4,58% | 1.343.684,00 |
| 17.12.2024 | 19,90 | 20,08 | 19,43 | 19,45 | -3,04% | 1.081.156,00 |
| 16.12.2024 | 19,87 | 20,10 | 19,76 | 20,06 | 1,26% | 1.009.978,00 |
| 13.12.2024 | 19,90 | 20,04 | 19,64 | 19,81 | -0,55% | 600.176,00 |
| 12.12.2024 | 20,16 | 20,16 | 19,91 | 19,92 | -1,09% | 623.183,00 |
| 11.12.2024 | 20,36 | 20,55 | 20,13 | 20,14 | -0,49% | 782.108,00 |
| 10.12.2024 | 20,44 | 20,67 | 20,19 | 20,24 | -1,32% | 889.677,00 |
| 09.12.2024 | 20,62 | 20,72 | 20,46 | 20,51 | -0,34% | 642.057,00 |
| 06.12.2024 | 20,60 | 20,64 | 20,34 | 20,58 | 0,64% | 509.673,00 |
| 05.12.2024 | 20,73 | 20,98 | 20,44 | 20,45 | -0,49% | 863.418,00 |
| 04.12.2024 | 20,55 | 20,67 | 20,39 | 20,55 | 0,10% | 948.582,00 |
| 03.12.2024 | 20,80 | 20,87 | 20,43 | 20,53 | -0,82% | 812.372,00 |
| 02.12.2024 | 20,82 | 20,99 | 20,51 | 20,70 | 0,10% | 1.080.000,00 |