First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	394.481	0,00%	20,80	20,72	21,21	21,02
21-11-2024	394.481	1,60%	20,80	20,72	21,21	21,02
20-11-2024	373.690	0,73%	20,57	20,35	20,71	20,69
19-11-2024	329.329	-1,25%	20,45	20,44	20,78	20,54
18-11-2024	408.373	-0,67%	21,07	20,70	21,09	20,80
15-11-2024	444.414	0,05%	21,06	20,66	21,11	20,94
14-11-2024	371.103	-1,78%	21,37	20,76	21,37	20,93
13-11-2024	428.166	-1,57%	21,82	21,29	22,15	21,31
12-11-2024	501.696	-0,14%	21,69	21,65	22,04	21,65
11-11-2024	482.981	2,90%	21,31	21,31	21,87	21,68
08-11-2024	420.991	0,72%	21,16	20,97	21,48	21,07
07-11-2024	598.743	-5,77%	22,01	20,855	22,03	20,92
06-11-2024	1.179.493	13,96%	21,08	21,08	22,39	22,20
05-11-2024	295.652	1,78%	19,16	19,16	19,49	19,48
04-11-2024	342.188	-0,83%	19,16	18,89	19,32	19,14
01-11-2024	315.644	0,10%	19,40	19,285	19,55	19,30
31-10-2024	517.385	-0,62%	19,42	19,27	19,55	19,28
30-10-2024	302.116	0,26%	19,29	19,29	19,73	19,40
29-10-2024	385.134	-1,23%	19,46	19,285	19,53	19,35
28-10-2024	492.588	3,76%	19,10	19,01	19,69	19,59
25-10-2024	517.592	-2,28%	19,44	18,80	19,44	18,88
24-10-2024	499.187	0,10%	19,38	18,96	19,46	19,32
23-10-2024	558.009	-5,39%	20,31	19,01	20,41	19,30
22-10-2024	324.605	1,39%	20,19	20,11	20,41	20,40
21-10-2024	474.633	-3,55%	20,90	20,11	20,90	20,12
18-10-2024	334.428	-2,75%	21,48	20,835	21,48	20,86
17-10-2024	244.583	1,18%	21,22	21,18	21,49	21,45
16-10-2024	422.730	-0,84%	21,56	21,17	21,69	21,20
15-10-2024	291.471	1,09%	21,23	21,09	21,88	21,38
14-10-2024	211.510	1,05%	21,02	20,86	21,23	21,15
11-10-2024	296.813	2,85%	20,51	20,51	21,08	20,93
10-10-2024	362.270	0,44%	20,10	20,00	20,35	20,35
09-10-2024	285.754	0,95%	20,01	20,01	20,475	20,26
08-10-2024	247.268	-1,23%	20,32	20,05	20,37	20,07
07-10-2024	367.307	-1,17%	20,46	20,155	20,46	20,32
04-10-2024	290.461	2,70%	20,40	20,40	20,58	20,56
03-10-2024	232.797	0,25%	19,86	19,78	20,10	20,02
02-10-2024	279.134	-0,65%	20,12	19,89	20,26	19,97
01-10-2024	355.353	-5,05%	20,94	20,075	20,97	20,10
30-09-2024	438.959	1,44%	20,81	20,70	21,34	21,17
27-09-2024	411.815	-0,71%	21,15	20,87	21,29	20,87
26-09-2024	537.060	1,79%	20,91	20,72	21,10	21,02
25-09-2024	488.606	0,49%	20,52	20,48	20,70	20,65
24-09-2024	447.121	-0,53%	20,60	20,40	20,66	20,55
23-09-2024	484.197	0,00%	20,77	20,48	20,78	20,66
20-09-2024	2.611.019	-1,67%	20,86	20,58	20,87	20,66
19-09-2024	490.567	1,69%	21,12	20,78	21,14	21,01
18-09-2024	570.230	0,49%	20,56	20,32	21,24	20,66
17-09-2024	384.949	1,73%	20,47	20,36	21,00	20,56
16-09-2024	530.684	-0,15%	20,27	20,04	20,32	20,21
13-09-2024	355.157	1,66%	20,19	20,02	20,28	20,24
12-09-2024	329.575	0,86%	19,91	19,66	20,03	19,91
11-09-2024	457.238	-1,05%	19,71	19,29	19,88	19,74
10-09-2024	530.917	-2,45%	20,37	19,63	20,43	19,95
09-09-2024	564.199	0,44%	20,35	20,12	20,46	20,45
06-09-2024	414.348	-2,63%	20,96	20,25	21,05	20,36
05-09-2024	301.427	-1,09%	21,25	20,635	21,29	20,91
04-09-2024	357.006	-0,28%	21,16	20,92	21,30	21,14
03-09-2024	456.634	-0,84%	21,17	21,04	21,51	21,20
02-09-2024	538.316	0,00%	21,30	21,17	21,435	21,38
30-08-2024	538.316	0,90%	21,30	21,17	21,435	21,38
29-08-2024	352.229	-1,12%	21,41	21,08	21,42	21,19
28-08-2024	535.327	1,32%	21,11	21,11	21,48	21,43
27-08-2024	400.462	-0,14%	21,11	20,98	21,26	21,15
26-08-2024	456.485	-1,31%	21,58	21,165	21,75	21,18
23-08-2024	454.504	4,12%	20,77	20,77	21,71	21,46
22-08-2024	326.777	0,64%	20,50	20,48	20,73	20,61
21-08-2024	306.754	0,05%	20,55	20,27	20,55	20,48
20-08-2024	237.180	-1,49%	20,70	20,345	20,70	20,47
19-08-2024	264.284	0,78%	20,61	20,53	20,79	20,78
16-08-2024	518.585	2,74%	20,04	20,04	20,74	20,62
15-08-2024	376.750	1,36%	20,29	20,05	20,46	20,07
14-08-2024	292.246	-0,55%	20,12	19,69	20,12	19,80
13-08-2024	412.095	1,69%	19,77	19,44	19,945	19,91
12-08-2024	315.657	-0,81%	19,86	19,49	20,07	19,58
09-08-2024	319.075	0,51%	19,68	19,52	19,845	19,74
08-08-2024	398.053	0,26%	19,84	19,51	19,84	19,64
07-08-2024	304.744	-0,86%	19,99	19,50	20,09	19,59
06-08-2024	408.160	0,36%	19,64	19,44	19,99	19,76
05-08-2024	755.245	-3,29%	19,54	19,03	19,86	19,69
02-08-2024	646.106	-3,09%	20,26	20,03	20,66	20,36
01-08-2024	893.367	-2,05%	21,27	20,60	21,38	21,01
31-07-2024	515.572	-0,97%	21,68	21,43	21,92	21,45
30-07-2024	381.105	0,56%	21,58	21,45	21,73	21,66
29-07-2024	418.979	-1,33%	21,87	21,515	21,87	21,54
26-07-2024	712.096	0,18%	21,86	21,64	22,12	21,83
25-07-2024	625.052	2,01%	21,43	21,35	22,06	21,79
24-07-2024	581.086	-1,84%	21,78	21,32	22,01	21,36
23-07-2024	697.085	3,28%	21,62	21,14	21,98	21,76
22-07-2024	489.118	2,03%	20,65	20,48	21,09	21,07
19-07-2024	535.639	0,15%	20,62	20,61	21,06	20,65
18-07-2024	424.736	-1,29%	20,70	20,46	21,17	20,62
17-07-2024	888.704	1,41%	20,39	20,39	21,18	20,89
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