19,940$
-3,48%
Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,36 | 20,68 | 20,19 | 20,66 | -1,43% | 33,00 |
| 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% | 2.049.722,00 |
| 03.03.2026 | 20,80 | 21,54 | 20,80 | 21,38 | -0,28% | 1.331.233,00 |
| 02.03.2026 | 20,67 | 21,53 | 20,59 | 21,44 | 1,47% | 1.277.212,00 |
| 27.02.2026 | 21,74 | 21,78 | 20,93 | 21,13 | -4,78% | 1.402.188,00 |
| 26.02.2026 | 22,03 | 22,49 | 21,84 | 22,19 | -0,54% | 1.055.924,00 |
| 25.02.2026 | 22,12 | 22,33 | 21,93 | 22,31 | 1,87% | 1.098.809,00 |
| 24.02.2026 | 21,81 | 22,00 | 21,59 | 21,90 | 0,41% | 1.107.577,00 |
| 23.02.2026 | 22,57 | 22,78 | 21,56 | 21,81 | -4,05% | 1.124.300,00 |
| 20.02.2026 | 22,56 | 22,78 | 22,25 | 22,73 | 0,75% | 972.589,00 |
| 19.02.2026 | 22,28 | 22,57 | 22,03 | 22,56 | 0,36% | 936.734,00 |
| 18.02.2026 | 22,58 | 22,94 | 22,37 | 22,48 | -0,35% | 716.378,00 |
| 17.02.2026 | 22,67 | 22,83 | 22,38 | 22,56 | 0,58% | 701.357,00 |
| 13.02.2026 | 22,32 | 22,51 | 22,05 | 22,43 | 0,04% | 549.926,00 |
| 12.02.2026 | 22,96 | 23,03 | 22,02 | 22,42 | -1,32% | 906.063,00 |
| 11.02.2026 | 23,05 | 23,24 | 22,50 | 22,72 | -0,53% | 913.798,00 |
| 10.02.2026 | 23,19 | 23,34 | 22,60 | 22,84 | -1,38% | 971.183,00 |
| 09.02.2026 | 22,90 | 23,37 | 22,90 | 23,16 | -0,26% | 925.157,00 |
| 06.02.2026 | 23,00 | 23,43 | 22,93 | 23,22 | 1,44% | 1.167.524,00 |
| 05.02.2026 | 23,01 | 23,22 | 22,57 | 22,89 | -0,22% | 1.526.727,00 |
| 04.02.2026 | 23,09 | 23,36 | 22,92 | 22,94 | 0,48% | 1.363.291,00 |
| 03.02.2026 | 22,37 | 23,02 | 22,23 | 22,83 | 1,51% | 1.362.181,00 |
| 02.02.2026 | 22,15 | 22,75 | 21,97 | 22,49 | 1,67% | 1.683.071,00 |
| 30.01.2026 | 21,83 | 22,24 | 21,80 | 22,12 | -0,09% | 1.892.236,00 |
| 29.01.2026 | 22,13 | 22,30 | 21,63 | 22,14 | 1,19% | 1.993.140,00 |
| 28.01.2026 | 22,25 | 22,36 | 21,65 | 21,88 | -0,45% | 2.655.856,00 |
| 27.01.2026 | 21,01 | 21,99 | 20,96 | 21,98 | 5,22% | 2.344.088,00 |
| 26.01.2026 | 20,89 | 20,96 | 20,67 | 20,89 | 1,11% | 1.845.719,00 |
| 23.01.2026 | 21,44 | 21,49 | 20,50 | 20,66 | -4,35% | 2.650.975,00 |
| 22.01.2026 | 22,28 | 22,53 | 21,55 | 21,60 | -2,17% | 2.495.872,00 |
| 21.01.2026 | 21,21 | 22,16 | 21,14 | 22,08 | 5,04% | 1.429.583,00 |
| 20.01.2026 | 21,01 | 21,33 | 20,95 | 21,02 | -1,13% | 940.030,00 |
| 16.01.2026 | 21,35 | 21,42 | 21,20 | 21,26 | -0,84% | 1.124.651,00 |
| 15.01.2026 | 20,93 | 21,61 | 20,93 | 21,44 | 2,00% | 1.049.301,00 |
| 14.01.2026 | 20,87 | 21,07 | 20,70 | 21,02 | 0,53% | 744.580,00 |
| 13.01.2026 | 21,10 | 21,19 | 20,80 | 20,91 | -0,43% | 711.333,00 |
| 12.01.2026 | 21,21 | 21,40 | 20,98 | 21,00 | -2,10% | 821.677,00 |
| 09.01.2026 | 21,70 | 21,87 | 21,26 | 21,45 | -1,20% | 1.457.959,00 |
| 08.01.2026 | 21,06 | 21,74 | 21,06 | 21,71 | 2,84% | 1.639.052,00 |
| 07.01.2026 | 21,20 | 21,31 | 20,89 | 21,11 | -0,66% | 1.100.109,00 |
| 06.01.2026 | 21,11 | 21,42 | 21,03 | 21,25 | 0,14% | 1.436.600,00 |
| 05.01.2026 | 20,76 | 21,57 | 20,76 | 21,22 | 1,53% | 965.934,00 |