23,985$
-0,10%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.174.280,00 |
| 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% | 1.964.332,00 |
| 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% | 1.233.126,00 |
| 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% | 912.202,00 |
| 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% | 1.215.650,00 |
| 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% | 3.926.712,00 |
| 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% | 1.478.207,00 |
| 13.03.2026 | 21,07 | 21,09 | 20,41 | 20,55 | -1,39% | 2.360.623,00 |
| 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% | 1.642.221,00 |
| 10.03.2026 | 20,35 | 20,91 | 20,23 | 20,39 | 0,00% | 1.423.950,00 |
| 09.03.2026 | 20,28 | 20,56 | 19,79 | 20,39 | -1,31% | 1.946.201,00 |
| 06.03.2026 | 20,36 | 20,68 | 20,19 | 20,66 | -1,43% | 1.675.476,00 |
| 05.03.2026 | 21,05 | 21,25 | 20,79 | 20,96 | -1,41% | 1.372.763,00 |
| 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 |