16,352$
0,38%
Echtzeit-Aktienkurs First BanCorp
Bid:
Ask:
Aktienkurse zur First BanCorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 16,46 | 16,54 | 16,25 | 16,29 | 0,00% | 672.561,00 |
| 16.04.2024 | 16,48 | 16,49 | 16,27 | 16,29 | -1,87% | 613.472,00 |
| 15.04.2024 | 16,77 | 16,94 | 16,39 | 16,60 | -0,30% | 674.436,00 |
| 12.04.2024 | 16,59 | 16,74 | 16,49 | 16,65 | -0,77% | 695.668,00 |
| 11.04.2024 | 16,91 | 16,99 | 16,66 | 16,78 | -0,71% | 794.630,00 |
| 10.04.2024 | 17,06 | 17,15 | 16,72 | 16,90 | -3,48% | 1.415.341,00 |
| 09.04.2024 | 17,35 | 17,53 | 17,25 | 17,51 | 1,16% | 499.968,00 |
| 08.04.2024 | 17,36 | 17,49 | 17,27 | 17,31 | 0,41% | 607.602,00 |
| 05.04.2024 | 17,02 | 17,29 | 17,02 | 17,24 | 0,82% | 617.478,00 |
| 04.04.2024 | 17,42 | 17,51 | 17,08 | 17,10 | -0,23% | 774.295,00 |
| 03.04.2024 | 16,98 | 17,28 | 16,98 | 17,14 | 0,29% | 733.488,00 |
| 02.04.2024 | 17,15 | 17,19 | 16,93 | 17,09 | -1,27% | 1.020.521,00 |
| 01.04.2024 | 17,58 | 17,58 | 17,16 | 17,31 | -1,31% | 932.975,00 |
| 28.03.2024 | 17,37 | 17,58 | 17,22 | 17,54 | 0,86% | 1.371.132,00 |
| 27.03.2024 | 17,00 | 17,40 | 16,94 | 17,39 | 3,20% | 831.463,00 |
| 26.03.2024 | 17,06 | 17,13 | 16,79 | 16,85 | -0,53% | 641.540,00 |
| 25.03.2024 | 16,87 | 17,04 | 16,87 | 16,94 | 0,47% | 617.631,00 |
| 22.03.2024 | 17,36 | 17,45 | 16,77 | 16,86 | -2,82% | 835.559,00 |
| 21.03.2024 | 17,23 | 17,48 | 17,20 | 17,35 | 1,70% | 1.293.081,00 |
| 20.03.2024 | 16,45 | 17,27 | 16,42 | 17,06 | 3,14% | 1.027.232,00 |
| 19.03.2024 | 16,42 | 16,67 | 16,42 | 16,54 | 0,12% | 668.475,00 |
| 18.03.2024 | 16,54 | 16,65 | 16,39 | 16,52 | 0,18% | 945.225,00 |
| 15.03.2024 | 16,33 | 16,64 | 16,32 | 16,49 | 0,86% | 5.177.358,00 |
| 14.03.2024 | 16,70 | 16,77 | 16,24 | 16,35 | -2,62% | 1.671.133,00 |
| 13.03.2024 | 16,58 | 16,86 | 16,47 | 16,79 | 1,08% | 1.311.981,00 |
| 12.03.2024 | 16,81 | 16,84 | 16,56 | 16,61 | -1,60% | 906.502,00 |
| 11.03.2024 | 17,13 | 17,19 | 16,86 | 16,88 | -1,92% | 915.672,00 |
| 08.03.2024 | 17,47 | 17,57 | 17,21 | 17,21 | -1,04% | 884.039,00 |
| 07.03.2024 | 17,55 | 17,62 | 17,28 | 17,39 | 0,06% | 773.281,00 |
| 06.03.2024 | 17,50 | 17,71 | 17,12 | 17,38 | -0,74% | 1.309.440,00 |
| 05.03.2024 | 16,86 | 17,53 | 16,86 | 17,51 | 3,61% | 1.676.310,00 |
| 04.03.2024 | 16,80 | 17,04 | 16,72 | 16,90 | 0,60% | 2.135.297,00 |
| 01.03.2024 | 16,86 | 16,94 | 16,56 | 16,80 | -1,06% | 738.715,00 |
| 29.02.2024 | 16,91 | 17,06 | 16,76 | 16,98 | 2,23% | 927.734,00 |
| 28.02.2024 | 16,58 | 16,79 | 16,55 | 16,61 | -0,84% | 971.802,00 |
| 27.02.2024 | 16,79 | 16,93 | 16,66 | 16,75 | 0,48% | 953.836,00 |
| 26.02.2024 | 16,39 | 16,72 | 16,36 | 16,67 | 0,73% | 1.070.096,00 |
| 23.02.2024 | 16,51 | 16,73 | 16,37 | 16,55 | 0,18% | 809.155,00 |
| 22.02.2024 | 16,44 | 16,59 | 16,34 | 16,52 | -0,48% | 1.225.526,00 |
| 21.02.2024 | 16,58 | 16,65 | 16,45 | 16,60 | -0,18% | 1.001.968,00 |
| 20.02.2024 | 16,56 | 16,80 | 16,55 | 16,63 | -0,72% | 946.996,00 |
| 16.02.2024 | 16,81 | 16,94 | 16,61 | 16,75 | -1,12% | 1.039.638,00 |
| 15.02.2024 | 16,67 | 17,10 | 16,67 | 16,94 | 2,11% | 1.345.441,00 |
| 14.02.2024 | 16,63 | 16,70 | 16,42 | 16,59 | 1,22% | 1.000.379,00 |
| 13.02.2024 | 16,41 | 16,56 | 16,12 | 16,39 | -3,36% | 1.680.652,00 |
| 12.02.2024 | 16,86 | 17,19 | 16,86 | 16,96 | 0,59% | 1.287.979,00 |
| 09.02.2024 | 16,71 | 16,90 | 16,47 | 16,86 | 2,24% | 1.291.178,00 |
| 08.02.2024 | 16,34 | 16,64 | 16,33 | 16,49 | 0,06% | 1.198.497,00 |
| 07.02.2024 | 16,39 | 16,58 | 16,08 | 16,48 | 0,73% | 1.543.059,00 |
| 06.02.2024 | 16,45 | 16,57 | 16,19 | 16,36 | -0,67% | 1.122.615,00 |
| 05.02.2024 | 16,42 | 16,59 | 16,25 | 16,47 | -1,08% | 1.050.085,00 |
| 02.02.2024 | 16,11 | 16,72 | 16,01 | 16,65 | 1,03% | 1.410.010,00 |
| 01.02.2024 | 16,80 | 16,92 | 15,96 | 16,48 | -1,20% | 1.593.715,00 |
| 31.01.2024 | 17,18 | 17,26 | 16,67 | 16,68 | -4,30% | 1.204.605,00 |
| 30.01.2024 | 17,33 | 17,44 | 17,22 | 17,43 | 0,29% | 1.291.656,00 |
| 29.01.2024 | 17,22 | 17,45 | 17,17 | 17,38 | 1,05% | 993.120,00 |
| 26.01.2024 | 16,96 | 17,23 | 16,91 | 17,20 | 2,26% | 1.645.514,00 |
| 25.01.2024 | 16,67 | 16,91 | 16,46 | 16,82 | 3,83% | 1.823.194,00 |
| 24.01.2024 | 16,25 | 16,45 | 16,00 | 16,20 | 2,08% | 1.409.360,00 |
| 23.01.2024 | 16,23 | 16,23 | 15,85 | 15,87 | -1,31% | 1.213.913,00 |
| 22.01.2024 | 15,89 | 16,09 | 15,78 | 16,08 | 2,16% | 1.198.597,00 |
| 19.01.2024 | 15,59 | 15,74 | 15,38 | 15,74 | 1,42% | 976.998,00 |
| 18.01.2024 | 15,56 | 15,63 | 15,35 | 15,52 | 0,32% | 872.494,00 |
| 17.01.2024 | 15,21 | 15,52 | 15,15 | 15,47 | -0,06% | 699.394,00 |
| 16.01.2024 | 15,46 | 15,65 | 15,39 | 15,48 | -1,34% | 888.218,00 |
| 12.01.2024 | 16,00 | 16,04 | 15,52 | 15,69 | -0,95% | 797.009,00 |
| 11.01.2024 | 15,96 | 16,01 | 15,64 | 15,84 | -1,49% | 946.418,00 |
| 10.01.2024 | 15,92 | 16,09 | 15,85 | 16,08 | 0,63% | 731.134,00 |
| 09.01.2024 | 15,99 | 16,04 | 15,86 | 15,98 | -1,30% | 987.958,00 |
| 08.01.2024 | 15,96 | 16,19 | 15,86 | 16,19 | 1,38% | 995.429,00 |
| 05.01.2024 | 15,78 | 16,15 | 15,78 | 15,97 | 0,57% | 1.251.496,00 |
| 04.01.2024 | 16,24 | 16,27 | 15,88 | 15,88 | -1,79% | 1.151.413,00 |
| 03.01.2024 | 16,29 | 16,34 | 16,06 | 16,17 | -1,22% | 1.497.504,00 |
| 02.01.2024 | 16,36 | 16,64 | 16,26 | 16,37 | -0,49% | 1.105.146,00 |
| 29.12.2023 | 16,70 | 16,71 | 16,45 | 16,45 | -1,79% | 851.898,00 |
| 28.12.2023 | 16,76 | 16,84 | 16,65 | 16,75 | -0,53% | 587.953,00 |
| 27.12.2023 | 16,82 | 16,96 | 16,69 | 16,84 | 0,48% | 1.137.288,00 |
| 26.12.2023 | 16,69 | 16,85 | 16,56 | 16,76 | 1,09% | 844.280,00 |
| 22.12.2023 | 16,68 | 16,76 | 16,52 | 16,58 | 0,30% | 690.990,00 |
| 21.12.2023 | 16,60 | 16,76 | 16,40 | 16,53 | 0,30% | 1.076.900,00 |
| 20.12.2023 | 16,75 | 16,97 | 16,47 | 16,48 | -1,67% | 1.306.865,00 |
| 19.12.2023 | 16,64 | 17,01 | 16,52 | 16,76 | 1,64% | 1.626.522,00 |
| 18.12.2023 | 16,66 | 16,68 | 16,44 | 16,49 | -0,12% | 1.946.572,00 |
| 15.12.2023 | 16,84 | 16,96 | 16,35 | 16,51 | -2,31% | 5.770.077,00 |
| 14.12.2023 | 16,93 | 17,15 | 16,52 | 16,90 | 1,99% | 3.312.164,00 |
| 13.12.2023 | 15,95 | 16,64 | 15,79 | 16,57 | 4,48% | 2.509.984,00 |
| 12.12.2023 | 16,04 | 16,04 | 15,85 | 15,86 | -1,00% | 1.148.545,00 |
| 11.12.2023 | 15,92 | 16,10 | 15,91 | 16,02 | -0,19% | 1.229.768,00 |
| 08.12.2023 | 15,77 | 16,09 | 15,76 | 16,05 | 0,94% | 968.274,00 |
| 07.12.2023 | 15,65 | 15,91 | 15,58 | 15,90 | 2,45% | 1.302.741,00 |
| 06.12.2023 | 15,97 | 16,18 | 15,48 | 15,52 | -1,96% | 1.437.326,00 |
| 05.12.2023 | 15,87 | 15,93 | 15,68 | 15,83 | -0,50% | 1.219.349,00 |
| 04.12.2023 | 15,42 | 15,91 | 15,42 | 15,91 | 1,79% | 1.308.088,00 |
| 01.12.2023 | 14,94 | 15,77 | 14,86 | 15,63 | 4,20% | 1.272.769,00 |
| 30.11.2023 | 15,00 | 15,19 | 14,91 | 15,00 | 0,07% | 1.228.669,00 |
| 29.11.2023 | 14,91 | 15,22 | 14,91 | 14,99 | 0,81% | 861.338,00 |
| 28.11.2023 | 14,93 | 14,96 | 14,72 | 14,87 | -0,07% | 717.941,00 |
| 27.11.2023 | 14,88 | 14,92 | 14,78 | 14,88 | -0,40% | 576.147,00 |
| 24.11.2023 | 15,03 | 15,09 | 14,93 | 14,94 | -0,53% | 288.675,00 |
| 22.11.2023 | 14,95 | 15,06 | 14,89 | 15,02 | 0,47% | 879.571,00 |