First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	60.203	1,38%	20,37	20,37	20,96	20,885
16/07/2024	676.416	5,53%	19,64	19,64	20,705	20,60
15/07/2024	758.358	2,79%	19,27	19,20	19,875	19,52
12/07/2024	336.444	0,42%	19,05	18,93	19,135	18,99
11/07/2024	622.486	2,77%	18,74	18,50	19,01	18,91
10/07/2024	289.838	1,88%	18,06	18,01	18,41	18,40
09/07/2024	279.411	1,80%	17,97	17,815	18,19	18,06
08/07/2024	306.026	-0,84%	18,02	17,73	18,115	17,74
05/07/2024	325.910	-2,13%	18,26	17,835	18,27	17,89
04/07/2024	194.763	0,00%	18,63	18,28	18,63	18,28
03/07/2024	194.763	-1,77%	18,63	18,28	18,63	18,28
02/07/2024	409.055	1,03%	18,24	18,24	18,62	18,61
01/07/2024	329.098	0,71%	18,29	18,18	18,42	18,42
28/06/2024	914.928	2,01%	18,09	18,07	18,375	18,29
27/06/2024	292.612	0,67%	17,80	17,75	17,98	17,93
26/06/2024	258.315	-0,45%	17,81	17,70	17,89	17,81
25/06/2024	569.183	-0,72%	17,99	17,87	18,07	17,89
24/06/2024	626.303	3,09%	17,60	17,54	18,05	18,02
21/06/2024	2.952.525	-1,19%	17,68	17,47	17,68	17,48
20/06/2024	563.097	0,91%	17,43	17,43	17,70	17,69
19/06/2024	448.313	0,00%	17,28	17,26	17,54	17,53
18/06/2024	448.313	2,40%	17,28	17,26	17,54	17,53
17/06/2024	229.848	1,23%	17,05	16,945	17,335	17,33
14/06/2024	255.144	-1,16%	17,10	16,96	17,18	17,12
13/06/2024	324.564	-1,03%	17,505	17,115	17,365	17,32
12/06/2024	365.589	2,46%	17,505	17,34	17,78	17,50
11/06/2024	392.294	-0,23%	16,99	17,00	17,235	17,08
10/06/2024	397.802	-1,27%	16,99	16,78	17,14	17,12
07/06/2024	175.289	0,23%	17,175	17,175	17,415	17,34
06/06/2024	284.296	0,64%	17,195	17,175	17,45	17,30
05/06/2024	701.271	-1,15%	17,42	17,19	17,515	17,19
04/06/2024	251.724	-0,29%	17,27	17,27	17,53	17,39
03/06/2024	281.679	-1,64%	17,82	17,35	17,88	17,44
31/05/2024	326.990	0,85%	17,595	17,49	17,755	17,73
30/05/2024	221.192	1,09%	17,55	17,455	17,70	17,58
29/05/2024	239.329	-1,52%	17,49	17,34	17,595	17,55
28/05/2024	251.800	-0,89%	18,03	17,745	18,04	17,82
27/05/2024	372.564	0,00%	17,77	17,73	17,99	17,98
24/05/2024	372.564	0,45%	17,77	17,73	17,99	17,98
23/05/2024	241.880	-1,29%	18,00	17,56	17,88	17,67
22/05/2024	337.026	-1,00%	18,035	17,855	18,15	17,90
21/05/2024	243.683	1,12%	17,875	17,85	18,18	18,08
20/05/2024	308.472	-1,16%	18,04	17,865	18,17	17,88
17/05/2024	287.587	0,22%	18,075	18,05	18,205	18,09
16/05/2024	273.316	-1,04%	18,55	18,02	18,25	18,05
15/05/2024	665.953	-0,49%	18,55	18,1801	18,61	18,24
14/05/2024	150.597	1,72%	18,28	18,02	18,28	18,33
13/05/2024	195.245	-0,39%	18,14	18,00	18,16	18,02
10/05/2024	123.486	0,17%	18,08	17,955	18,115	18,09
09/05/2024	159.136	0,00%	18,01	17,965	18,125	18,06
08/05/2024	224.110	0,50%	17,86	17,80	18,11	18,06
07/05/2024	330.067	-0,39%	18,115	17,97	18,125	17,97
06/05/2024	264.943	-0,22%	18,13	17,97	18,285	18,04
03/05/2024	217.369	0,61%	18,23	17,98	18,32	18,08
02/05/2024	217.360	1,64%	17,90	17,73	17,995	17,97
01/05/2024	340.953	2,49%	17,435	17,43	18,04	17,68
30/04/2024	200.162	-1,20%	17,26	17,24	17,48	17,25
29/04/2024	268.969	1,28%	17,315	17,28	17,54	17,46
26/04/2024	304.113	-1,93%	17,59	17,22	17,71	17,24
25/04/2024	327.514	-0,68%	17,615	17,27	17,66	17,58
24/04/2024	411.087	3,15%	16,99	16,95	17,74	17,70
23/04/2024	457.311	-0,41%	16,99	16,95	17,35	17,16
22/04/2024	331.580	1,89%	16,99	16,87	17,345	17,23
19/04/2024	345.893	2,86%	16,40	16,31	16,92	16,91
18/04/2024	449.509	0,92%	16,39	16,265	16,525	16,44
17/04/2024	173.127	0,00%	16,39	16,25	16,54	16,29
16/04/2024	141.100	-1,87%	16,445	16,27	16,94	16,29
15/04/2024	171.789	-0,30%	16,85	16,40	16,94	16,60
12/04/2024	217.558	-0,78%	16,58	16,49	16,74	16,65
11/04/2024	258.209	-0,71%	16,885	16,66	16,98	16,78
10/04/2024	445.768	-3,48%	17,02	16,715	17,145	16,90
09/04/2024	194.684	1,16%	17,35	17,245	17,525	17,51
08/04/2024	172.805	0,41%	17,40	17,27	17,49	17,31
05/04/2024	164.056	0,82%	17,46	17,05	17,29	17,24
04/04/2024	262.615	-0,23%	17,46	17,095	17,51	17,10
03/04/2024	177.381	0,29%	17,04	17,11	17,28	17,14
02/04/2024	315.930	-1,27%	17,105	16,935	17,19	17,09
01/04/2024	327.772	-1,31%	17,54	17,17	17,46	17,31
28/03/2024	415.431	0,86%	16,935	17,22	17,575	17,54
27/03/2024	259.283	3,21%	16,935	16,935	17,395	17,39
26/03/2024	218.859	-0,53%	17,04	16,79	17,128	16,85
25/03/2024	241.678	0,47%	16,93	16,91	17,04	16,94
22/03/2024	264.457	-2,82%	17,40	16,77	17,43	16,86
21/03/2024	350.128	1,70%	16,42	17,20	17,47	17,35
20/03/2024	270.400	3,14%	16,42	16,43	17,265	17,06
19/03/2024	183.547	0,12%	16,51	16,45	16,665	16,54
18/03/2024	226.578	0,18%	16,525	16,39	16,65	16,52
15/03/2024	1.060.953	0,87%	16,32	16,32	16,64	16,4915
14/03/2024	676.720	-2,62%	16,785	16,24	16,76	16,35
13/03/2024	451.816	1,08%	16,74	16,47	16,86	16,79
12/03/2024	267.143	-1,60%	16,74	16,56	16,84	16,61
11/03/2024	307.321	-1,92%	17,11	16,86	17,17	16,88
08/03/2024	275.626	-1,04%	17,51	17,215	17,52	17,21
07/03/2024	244.781	0,06%	17,50	17,28	17,62	17,39
06/03/2024	342.688	-0,74%	17,50	17,13	17,705	17,38
05/03/2024	578.984	3,61%	16,88	16,88	17,53	17,51
04/03/2024	812.901	0,60%	16,86	16,72	17,00	16,90
01/03/2024	250.244	-1,06%	16,86	16,56	16,935	16,80
29/02/2024	256.676	2,23%	16,87	16,765	17,06	16,98
28/02/2024	283.800	-0,84%	16,59	16,575	16,78	16,61