Echtzeit-Aktienkurs First BanCorp.
Bid:
Ask:
Aktienkurse zur First BanCorp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,56 | 10,56 | 10,52 | 10,53 | -1,64% | - |
| 25.02.2021 | 11,02 | 11,02 | 0,00 | 10,70 | -3,43% | - |
| 24.02.2021 | 10,89 | 11,25 | 10,88 | 11,08 | 3,36% | - |
| 23.02.2021 | 10,66 | 10,82 | 0,00 | 10,72 | 2,88% | - |
| 22.02.2021 | 10,43 | 10,59 | 10,41 | 10,42 | 0,48% | - |
| 19.02.2021 | 10,25 | 10,40 | 10,21 | 10,37 | 1,27% | - |
| 18.02.2021 | 10,40 | 10,41 | 0,00 | 10,24 | -2,62% | - |
| 17.02.2021 | 10,47 | 10,65 | 10,42 | 10,52 | 1,11% | - |
| 16.02.2021 | 10,32 | 10,52 | 10,31 | 10,40 | 3,07% | - |
| 12.02.2021 | 10,05 | 10,11 | 9,94 | 10,09 | 2,13% | - |
| 11.02.2021 | 9,96 | 9,97 | 9,69 | 9,88 | -1,54% | - |
| 10.02.2021 | 9,91 | 10,22 | 9,86 | 10,04 | 0,75% | - |
| 09.02.2021 | 9,74 | 9,97 | 9,73 | 9,96 | 0,91% | - |
| 08.02.2021 | 9,80 | 9,88 | 9,73 | 9,87 | 2,07% | - |
| 05.02.2021 | 9,76 | 9,81 | 9,61 | 9,67 | -1,28% | - |
| 04.02.2021 | 9,76 | 9,90 | 9,72 | 9,80 | 3,05% | - |
| 03.02.2021 | 9,44 | 9,52 | 9,34 | 9,51 | -1,25% | - |
| 02.02.2021 | 9,68 | 9,73 | 9,54 | 9,63 | 2,72% | - |
| 01.02.2021 | 9,38 | 9,38 | 9,37 | 9,37 | 2,74% | - |
| 29.01.2021 | 9,40 | 9,48 | 9,02 | 9,12 | -5,25% | - |
| 28.01.2021 | 9,52 | 9,74 | 9,52 | 9,63 | 6,12% | - |
| 27.01.2021 | 9,14 | 9,18 | 8,99 | 9,07 | -4,02% | - |
| 26.01.2021 | 9,46 | 9,46 | 9,45 | 9,45 | -3,62% | - |
| 25.01.2021 | 9,74 | 9,87 | 9,56 | 9,81 | -2,39% | - |
| 22.01.2021 | 9,61 | 10,07 | 9,56 | 10,05 | 1,77% | - |
| 21.01.2021 | 9,90 | 9,93 | 9,78 | 9,87 | -1,94% | - |
| 20.01.2021 | 10,07 | 10,07 | 10,07 | 10,07 | -0,49% | - |
| 19.01.2021 | 10,01 | 10,14 | 10,01 | 10,12 | 0,10% | - |
| 15.01.2021 | 10,01 | 10,20 | 10,00 | 10,11 | -2,60% | - |
| 14.01.2021 | 10,35 | 10,46 | 10,27 | 10,38 | 2,07% | - |
| 13.01.2021 | 10,31 | 10,32 | 10,12 | 10,17 | -1,93% | - |
| 12.01.2021 | 10,31 | 10,42 | 10,22 | 10,37 | 2,67% | - |
| 11.01.2021 | 10,03 | 10,16 | 10,01 | 10,10 | 0,70% | - |
| 08.01.2021 | 10,02 | 10,15 | 9,85 | 10,03 | -0,59% | - |
| 07.01.2021 | 9,98 | 10,12 | 9,92 | 10,09 | 3,54% | - |
| 06.01.2021 | 9,95 | 10,06 | 9,73 | 9,74 | 7,09% | - |
| 05.01.2021 | 9,03 | 9,19 | 8,98 | 9,10 | 0,44% | - |
| 04.01.2021 | 9,22 | 9,22 | 8,94 | 9,06 | -1,84% | - |
| 31.12.2020 | 9,19 | 9,30 | 9,19 | 9,23 | 1,32% | - |
| 30.12.2020 | 9,12 | 9,14 | 9,01 | 9,11 | 1,11% | - |
| 29.12.2020 | 9,07 | 9,10 | 8,99 | 9,01 | -2,81% | - |
| 28.12.2020 | 9,28 | 9,28 | 9,26 | 9,27 | 1,81% | - |
| 24.12.2020 | 9,05 | 9,31 | 9,02 | 9,10 | -0,93% | - |
| 23.12.2020 | 8,99 | 9,30 | 8,93 | 9,19 | 5,64% | - |
| 22.12.2020 | 8,89 | 8,94 | 8,68 | 8,70 | -1,25% | - |
| 21.12.2020 | 8,76 | 8,89 | 8,73 | 8,81 | -1,57% | - |
| 18.12.2020 | 8,94 | 9,03 | 8,88 | 8,95 | 0,00% | - |
| 17.12.2020 | 8,83 | 8,96 | 8,74 | 8,95 | 1,36% | - |
| 16.12.2020 | 8,85 | 8,86 | 8,72 | 8,83 | -0,45% | - |
| 15.12.2020 | 8,78 | 9,00 | 8,77 | 8,87 | 0,23% | - |
| 14.12.2020 | 8,90 | 8,90 | 8,78 | 8,85 | 1,38% | - |
| 11.12.2020 | 8,82 | 8,86 | 8,65 | 8,73 | -1,52% | - |
| 10.12.2020 | 8,69 | 8,99 | 8,52 | 8,86 | 1,84% | - |
| 09.12.2020 | 8,70 | 8,70 | 8,70 | 8,70 | 5,20% | - |
| 08.12.2020 | 8,63 | 8,79 | 8,27 | 8,27 | -5,21% | - |
| 07.12.2020 | 8,67 | 8,86 | 8,39 | 8,73 | -0,91% | - |
| 04.12.2020 | 8,55 | 8,81 | 8,53 | 8,81 | 4,88% | - |
| 03.12.2020 | 8,42 | 8,59 | 8,40 | 8,40 | 0,60% | - |
| 02.12.2020 | 8,31 | 8,44 | 8,28 | 8,35 | 1,52% | - |
| 01.12.2020 | 8,15 | 9,03 | 8,06 | 8,22 | 3,59% | - |
| 30.11.2020 | 8,05 | 8,14 | 7,93 | 7,94 | -4,34% | - |
| 27.11.2020 | 8,16 | 8,31 | 8,10 | 8,30 | -0,84% | - |
| 25.11.2020 | 8,39 | 8,39 | 8,36 | 8,37 | -3,01% | - |
| 24.11.2020 | 8,39 | 8,68 | 8,36 | 8,63 | 6,02% | - |
| 23.11.2020 | 8,07 | 8,24 | 8,06 | 8,14 | 2,39% | - |
| 20.11.2020 | 7,92 | 7,97 | 7,84 | 7,95 | -2,16% | - |
| 19.11.2020 | 8,04 | 8,15 | 7,92 | 8,12 | -0,31% | - |
| 18.11.2020 | 8,37 | 8,37 | 8,13 | 8,15 | -2,16% | - |
| 17.11.2020 | 8,26 | 8,42 | 8,25 | 8,33 | 0,12% | - |
| 16.11.2020 | 8,44 | 8,52 | 8,16 | 8,32 | 3,61% | - |
| 13.11.2020 | 8,03 | 8,03 | 8,03 | 8,03 | 2,88% | - |
| 12.11.2020 | 7,69 | 7,93 | 7,68 | 7,80 | -1,20% | - |
| 11.11.2020 | 7,92 | 8,00 | 7,74 | 7,90 | -3,78% | - |
| 10.11.2020 | 8,34 | 8,39 | 8,18 | 8,21 | 0,86% | - |
| 09.11.2020 | 0,00 | 8,40 | 0,00 | 8,14 | 15,64% | - |
| 06.11.2020 | 7,05 | 7,14 | 7,03 | 7,04 | -0,64% | - |
| 05.11.2020 | 6,98 | 7,19 | 6,98 | 7,08 | 4,04% | - |
| 04.11.2020 | 6,87 | 6,96 | 6,79 | 6,81 | -5,16% | - |
| 03.11.2020 | 6,97 | 7,19 | 6,91 | 7,18 | 5,36% | - |
| 02.11.2020 | 6,75 | 6,88 | 0,00 | 6,81 | 5,34% | - |
| 30.10.2020 | 6,45 | 6,58 | 0,00 | 6,47 | -0,92% | - |
| 29.10.2020 | 6,27 | 6,55 | 6,26 | 6,53 | 4,99% | - |
| 28.10.2020 | 6,22 | 6,30 | 6,12 | 6,22 | -0,56% | - |
| 27.10.2020 | 6,26 | 6,26 | 6,25 | 6,25 | -3,92% | - |
| 26.10.2020 | 6,51 | 6,53 | 6,40 | 6,51 | -2,40% | - |
| 23.10.2020 | 6,79 | 6,81 | 6,59 | 6,67 | -0,15% | - |
| 22.10.2020 | 6,43 | 6,68 | 6,42 | 6,68 | 5,37% | - |
| 21.10.2020 | 6,26 | 6,39 | 6,26 | 6,34 | 0,48% | - |
| 20.10.2020 | 6,26 | 6,37 | 6,23 | 6,31 | 5,35% | - |
| 19.10.2020 | 6,08 | 6,19 | 5,99 | 5,99 | -0,66% | - |
| 16.10.2020 | 6,02 | 6,09 | 5,96 | 6,03 | -1,79% | - |
| 15.10.2020 | 5,95 | 6,14 | 5,95 | 6,14 | 2,85% | - |
| 14.10.2020 | 6,07 | 6,07 | 5,97 | 5,97 | -2,29% | - |
| 13.10.2020 | 6,16 | 6,18 | 6,01 | 6,11 | -2,40% | - |
| 12.10.2020 | 6,29 | 6,33 | 6,20 | 6,26 | -1,26% | - |
| 09.10.2020 | 6,46 | 6,47 | 6,26 | 6,34 | 0,16% | - |
| 08.10.2020 | 6,26 | 6,38 | 6,23 | 6,33 | 1,28% | - |
| 07.10.2020 | 6,20 | 6,26 | 6,11 | 6,25 | 3,48% | - |
| 06.10.2020 | 6,11 | 6,37 | 6,00 | 6,04 | -0,66% | - |
| 05.10.2020 | 0,00 | 6,10 | 0,00 | 6,08 | 6,86% | - |