First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12-01-2024	249.547	-0,95%	15,98	15,515	16,035	15,69
11-01-2024	298.833	-1,49%	15,95	15,635	16,005	15,84
10-01-2024	182.894	0,63%	15,93	15,86	16,09	16,08
09-01-2024	297.024	-1,30%	15,95	15,855	16,04	15,98
08-01-2024	269.149	1,38%	15,95	15,87	16,19	16,19
05-01-2024	333.492	0,57%	16,21	15,78	16,145	15,97
04-01-2024	363.520	-1,79%	16,21	15,89	16,27	15,88
03-01-2024	442.745	-1,22%	16,34	16,075	16,34	16,17
02-01-2024	343.800	-0,49%	16,34	16,255	16,64	16,37
29-12-2023	220.574	-1,79%	16,61	16,455	16,705	16,45
28-12-2023	193.730	-0,53%	16,81	16,65	16,83	16,75
27-12-2023	400.476	0,48%	16,76	16,71	16,955	16,84
26-12-2023	318.370	1,09%	16,71	16,56	16,85	16,76
22-12-2023	221.270	0,30%	16,66	16,52	16,76	16,58
21-12-2023	225.654	0,30%	16,68	16,395	16,76	16,53
20-12-2023	302.563	-1,67%	16,82	16,48	16,965	16,48
19-12-2023	449.211	1,64%	16,58	16,52	17,005	16,76
18-12-2023	465.275	-0,12%	16,64	16,44	16,675	16,49
15-12-2023	1.081.453	-2,31%	16,92	16,345	16,955	16,51
14-12-2023	1.051.038	1,99%	16,95	16,515	17,11	16,90
13-12-2023	772.344	4,48%	15,93	15,79	16,63	16,57
12-12-2023	487.130	-1,00%	16,02	15,86	16,035	15,86
11-12-2023	351.039	-0,19%	16,08	15,9126	16,10	16,02
08-12-2023	336.913	0,94%	15,65	15,77	16,08	16,05
07-12-2023	435.095	2,45%	15,65	15,58	15,91	15,90
06-12-2023	481.695	-1,96%	16,00	15,485	16,165	15,52
05-12-2023	373.669	-0,50%	15,88	15,68	15,93	15,83
04-12-2023	399.567	1,79%	15,445	15,50	15,91	15,91
01-12-2023	295.754	4,20%	14,96	14,865	15,77	15,63
30-11-2023	296.205	0,07%	15,02	14,91	15,19	15,00
29-11-2023	247.992	0,81%	14,93	14,94	15,21	14,99
28-11-2023	236.534	-0,07%	14,92	14,72	14,91	14,87
27-11-2023	201.840	-0,40%	15,04	14,78	14,92	14,88
24-11-2023	86.145	-0,53%	15,04	14,93	15,085	14,94
23-11-2023	301.709	1,42%	14,94	14,8868	15,06	15,02
22-11-2023	294.580	1,42%	14,94	14,8868	15,06	15,02
21-11-2023	393.222	-1,58%	15,16	14,93	15,22	14,95
20-11-2023	421.656	-0,20%	15,235	15,12	15,31	15,19
17-11-2023	477.282	1,53%	15,19	15,165	15,34	15,22
16-11-2023	371.370	-1,19%	15,11	14,87	15,22	14,99
15-11-2023	472.406	1,07%	14,99	14,98	15,265	15,17
14-11-2023	548.220	6,99%	13,99	14,53	15,0873	15,01
13-11-2023	282.046	0,14%	13,99	13,89	14,125	14,03
10-11-2023	320.881	0,36%	14,01	13,885	14,13	14,01
09-11-2023	338.339	-1,06%	14,235	13,895	14,19	13,96
08-11-2023	313.396	-0,56%	14,235	14,034	14,24	14,11
07-11-2023	317.081	-0,70%	14,215	14,14	14,32	14,19
06-11-2023	263.919	-0,90%	14,435	14,24	14,50	14,29
03-11-2023	328.974	3,07%	13,75	14,335	14,59	14,42
02-11-2023	299.626	3,78%	13,75	13,702	14,065	13,99
01-11-2023	323.894	0,97%	13,37	13,265	13,485	13,48
31-10-2023	205.801	0,38%	13,37	13,24	13,415	13,35
30-10-2023	463.004	1,14%	13,295	13,21	13,43	13,30
27-10-2023	175.704	-1,73%	13,22	12,955	13,285	13,05
26-10-2023	579.927	2,55%	13,05	12,885	13,485	13,28
25-10-2023	503.912	-1,45%	13,23	12,885	13,17	12,95
24-10-2023	397.549	-0,08%	13,23	12,9703	13,26	13,14
23-10-2023	370.038	0,46%	13,07	13,07	13,41	13,15
20-10-2023	652.748	-4,24%	13,77	12,715	13,87	13,09
19-10-2023	539.587	-1,16%	13,94	13,67	13,995	13,67
18-10-2023	716.559	-1,57%	13,865	13,7125	14,29	13,83
17-10-2023	280.817	1,37%	13,67	13,82	14,29	14,05
16-10-2023	312.640	2,14%	13,67	13,55	13,955	13,86
13-10-2023	269.996	-1,67%	13,88	13,555	14,035	13,57
12-10-2023	328.014	-0,43%	13,88	13,675	13,885	13,80
11-10-2023	414.955	1,02%	13,74	13,67	13,92	13,86
10-10-2023	779.153	0,15%	13,90	13,715	13,945	13,72
09-10-2023	422.607	-1,15%	13,57	13,6405	13,82	13,70
06-10-2023	458.775	0,73%	13,60	13,571	14,02	13,86
05-10-2023	504.344	2,31%	13,085	12,98	13,82	13,76
04-10-2023	512.716	3,22%	13,085	12,98	13,505	13,45
03-10-2023	590.101	-4,54%	13,51	13,02	13,57	13,03
02-10-2023	1.294.168	1,41%	13,44	13,42	13,64	13,65
29-09-2023	1.200.930	-1,39%	13,495	13,43	13,85	13,46
28-09-2023	482.140	1,79%	13,45	13,4762	13,795	13,65
27-09-2023	309.600	0,45%	13,45	13,365	13,57	13,41
26-09-2023	310.833	-0,96%	13,36	13,3342	13,595	13,35
25-09-2023	266.814	2,20%	13,235	13,115	13,495	13,48
22-09-2023	203.172	-0,08%	13,235	13,135	13,30	13,19
21-09-2023	226.610	-1,49%	13,61	13,20	13,42	13,20
20-09-2023	226.711	-0,52%	13,61	13,38	13,685	13,40
19-09-2023	190.615	-0,66%	13,605	13,44	13,73	13,47
18-09-2023	290.603	-0,59%	13,66	13,5043	13,71	13,56
15-09-2023	393.301	-1,45%	13,62	13,59	13,75	13,64
14-09-2023	252.970	1,47%	13,78	13,775	13,89	13,84
13-09-2023	298.584	-1,02%	13,855	13,49	13,80	13,64
12-09-2023	310.940	1,47%	13,58	13,56	13,82	13,78
11-09-2023	312.603	-1,74%	13,88	13,58	13,985	13,58
08-09-2023	290.003	0,58%	13,89	13,535	13,85	13,82
07-09-2023	281.604	-1,29%	13,89	13,685	13,96	13,74
06-09-2023	495.023	0,22%	14,16	13,725	14,08	13,92
05-09-2023	459.120	-3,61%	14,16	13,84	14,21	13,89
04-09-2023	281.878	3,97%	14,11	14,06	14,42	14,41
01-09-2023	281.878	3,97%	14,11	14,06	14,42	14,41
31-08-2023	634.487	0,15%	13,82	13,76	13,99	13,86
30-08-2023	261.313	-1,43%	13,81	13,79	14,065	13,84
29-08-2023	247.252	1,23%	13,76	13,77	14,095	14,04
28-08-2023	222.978	1,61%	13,76	13,72	13,94	13,87
25-08-2023	277.323	-0,51%	13,78	13,43	13,85	13,65
24-08-2023	417.342	0,66%	13,61	13,57	13,80	13,72