26,090$
-0,46%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,22 | 26,29 | 26,03 | 26,09 | -0,46% | 1.007.169,00 |
| 11.11.2026 | 26,22 | 26,35 | 26,05 | 26,21 | -0,19% | 987.556,00 |
| 10.11.2026 | 26,13 | 26,29 | 25,91 | 26,26 | 0,65% | 1.196.570,00 |
| 09.11.2026 | 26,29 | 26,48 | 26,03 | 26,09 | 0,35% | 1.253.960,00 |
| 06.11.2026 | 25,83 | 26,21 | 25,80 | 26,00 | 0,27% | 803.661,00 |
| 05.11.2026 | 26,87 | 27,21 | 25,87 | 25,93 | -2,26% | 1.316.328,00 |
| 04.11.2026 | 26,89 | 27,18 | 26,47 | 26,53 | 1,07% | 1.743.357,00 |
| 03.11.2026 | 26,39 | 26,60 | 26,21 | 26,25 | -0,57% | 1.711.849,00 |
| 02.11.2026 | 26,31 | 26,66 | 26,30 | 26,40 | 0,84% | 1.742.916,00 |
| 30.10.2026 | 26,80 | 26,86 | 26,09 | 26,18 | -1,95% | 1.669.161,00 |
| 29.10.2026 | 27,05 | 27,09 | 26,63 | 26,70 | 0,07% | 1.801.752,00 |
| 28.10.2026 | 26,86 | 27,06 | 26,40 | 26,68 | -0,67% | 1.716.422,00 |
| 27.10.2026 | 27,51 | 27,51 | 26,86 | 26,86 | -1,90% | 2.919.618,00 |
| 26.10.2026 | 27,50 | 27,98 | 27,34 | 27,38 | -0,15% | 2.164.183,00 |
| 23.10.2026 | 27,09 | 27,51 | 26,85 | 27,42 | 0,40% | 2.222.968,00 |
| 22.10.2026 | 27,30 | 27,73 | 26,95 | 27,31 | -0,11% | 3.603.657,00 |
| 21.10.2026 | 27,78 | 27,78 | 27,12 | 27,34 | -0,87% | 2.037.666,00 |
| 20.10.2026 | 27,19 | 27,80 | 27,15 | 27,58 | 1,66% | 930.746,00 |
| 19.10.2026 | 27,30 | 27,42 | 27,11 | 27,13 | -0,88% | 1.010.732,00 |
| 16.10.2026 | 27,22 | 27,57 | 27,14 | 27,37 | 2,01% | 1.164.677,00 |
| 15.10.2026 | 26,82 | 26,83 | 26,82 | 26,83 | 0,49% | 7.726,00 |
| 14.10.2026 | 26,38 | 26,75 | 26,27 | 26,70 | 0,00% | 1.375.504,00 |
| 13.10.2026 | 26,92 | 27,00 | 26,51 | 26,70 | -0,19% | 1.129.023,00 |
| 12.10.2026 | 26,74 | 26,97 | 26,70 | 26,75 | 0,26% | 1.046.204,00 |
| 09.10.2026 | 26,54 | 26,73 | 26,46 | 26,68 | 0,04% | 1.057.705,00 |
| 08.10.2026 | 26,35 | 26,82 | 26,31 | 26,67 | 0,83% | 1.570.219,00 |
| 07.10.2026 | 26,54 | 26,64 | 26,24 | 26,45 | -1,42% | 1.189.680,00 |
| 06.10.2026 | 27,09 | 27,19 | 26,68 | 26,83 | -1,00% | 1.519.856,00 |
| 05.10.2026 | 27,06 | 27,31 | 26,80 | 27,10 | 0,22% | 1.329.662,00 |
| 02.10.2026 | 26,74 | 27,08 | 26,74 | 27,04 | 1,43% | 1.349.061,00 |
| 01.10.2026 | 26,09 | 26,68 | 25,86 | 26,66 | 1,21% | 1.889.887,00 |
| 30.09.2026 | 26,42 | 26,61 | 26,18 | 26,34 | -0,04% | 1.487.111,00 |
| 29.09.2026 | 26,77 | 26,88 | 26,12 | 26,35 | -1,53% | 1.349.742,00 |
| 28.09.2026 | 27,18 | 27,18 | 26,72 | 26,76 | -1,11% | 1.080.817,00 |
| 25.09.2026 | 26,85 | 27,24 | 26,80 | 27,06 | 1,01% | 1.086.531,00 |
| 24.09.2026 | 26,80 | 26,95 | 26,55 | 26,79 | 0,37% | 1.185.476,00 |
| 23.09.2026 | 26,87 | 27,04 | 26,67 | 26,69 | -0,82% | 1.272.776,00 |
| 22.09.2026 | 27,57 | 27,66 | 26,89 | 26,91 | -2,00% | 1.523.733,00 |
| 21.09.2026 | 27,71 | 27,78 | 27,46 | 27,46 | -0,44% | 893.934,00 |
| 18.09.2026 | 27,49 | 27,62 | 27,27 | 27,58 | 0,22% | 5.000.356,00 |
| 17.09.2026 | 27,86 | 27,93 | 27,49 | 27,52 | -0,47% | 1.123.262,00 |
| 16.09.2026 | 28,09 | 28,10 | 27,11 | 27,65 | -1,64% | 1.671.338,00 |
| 15.09.2026 | 28,10 | 28,43 | 27,94 | 28,11 | -0,14% | 1.240.899,00 |
| 14.09.2026 | 27,69 | 28,16 | 27,69 | 28,15 | 1,66% | 1.654.062,00 |
| 11.09.2026 | 28,04 | 28,13 | 27,45 | 27,69 | -0,18% | 1.282.696,00 |
| 10.09.2026 | 27,82 | 27,82 | 27,35 | 27,74 | -0,14% | 1.089.082,00 |
| 09.09.2026 | 27,88 | 28,10 | 27,72 | 27,78 | -1,07% | 1.405.127,00 |
| 08.09.2026 | 28,41 | 28,57 | 28,02 | 28,08 | -1,51% | 1.199.618,00 |
| 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% | 813.847,00 |
| 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% | 1.361.474,00 |
| 31.08.2026 | 28,00 | 28,06 | 27,79 | 27,88 | -0,46% | 1.383.063,00 |
| 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% | 1.223.878,00 |
| 26.08.2026 | 28,12 | 28,28 | 27,92 | 28,12 | 0,43% | 887.151,00 |
| 25.08.2026 | 28,26 | 28,26 | 28,00 | 28,00 | -0,81% | 797.087,00 |
| 24.08.2026 | 28,49 | 28,73 | 28,22 | 28,23 | -1,02% | 761.174,00 |
| 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% | 1.065.143,00 |
| 19.08.2026 | 29,35 | 29,58 | 28,37 | 28,46 | -3,07% | 1.597.324,00 |
| 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% | 894.043,00 |
| 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% | 1.180.726,00 |
| 12.08.2026 | 29,08 | 29,32 | 29,02 | 29,21 | 0,59% | 1.175.198,00 |
| 11.08.2026 | 29,00 | 29,15 | 28,85 | 29,04 | 0,38% | 826.580,00 |
| 10.08.2026 | 28,80 | 29,26 | 28,70 | 28,93 | 0,91% | 1.486.764,00 |
| 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% | 1.030.314,00 |
| 05.08.2026 | 29,26 | 29,38 | 29,02 | 29,05 | -0,55% | 977.155,00 |
| 04.08.2026 | 28,99 | 29,42 | 28,89 | 29,21 | 0,76% | 1.301.662,00 |
| 03.08.2026 | 28,73 | 29,28 | 28,67 | 28,99 | 0,21% | 1.357.832,00 |
| 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% | 3.659.493,00 |
| 29.07.2026 | 29,07 | 29,40 | 28,81 | 28,91 | -1,30% | 1.783.276,00 |
| 28.07.2026 | 28,97 | 29,30 | 28,83 | 29,29 | 1,77% | 1.480.258,00 |
| 27.07.2026 | 28,84 | 29,17 | 28,71 | 28,78 | -0,14% | 1.480.734,00 |
| 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% | 2.492.544,00 |
| 22.07.2026 | 28,25 | 28,93 | 27,43 | 28,86 | 4,41% | 2.747.404,00 |
| 21.07.2026 | 27,57 | 27,64 | 27,31 | 27,64 | 0,77% | 1.974.423,00 |
| 20.07.2026 | 27,40 | 27,62 | 27,34 | 27,43 | -0,04% | 1.768.252,00 |
| 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% | 1.566.792,00 |
| 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% | 824.298,00 |
| 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% | 1.102.543,00 |
| 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% | 4.169.109,00 |
| 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 |