First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	305.457	0,48%	16,795	16,665	16,92	16,75
26/02/2024	364.696	0,73%	16,47	16,36	16,715	16,67
23/02/2024	240.613	0,18%	16,52	16,37	16,73	16,55
22/02/2024	388.286	0,49%	16,42	16,34	16,585	16,52
21/02/2024	273.383	-0,18%	16,59	16,45	16,645	16,60
20/02/2024	272.856	-0,72%	16,59	16,59	16,79	16,63
19/02/2024	513.549	0,00%	16,81	16,66	16,93	16,75
16/02/2024	513.549	0,96%	16,81	16,66	16,93	16,75
15/02/2024	400.778	2,11%	16,70	16,42	17,095	16,94
14/02/2024	271.464	1,22%	16,41	16,42	16,69	16,59
13/02/2024	462.616	-3,36%	16,41	16,12	16,56	16,39
12/02/2024	247.292	0,59%	16,93	16,48	17,185	16,96
09/02/2024	363.024	2,24%	16,54	16,48	16,90	16,86
08/02/2024	380.085	0,06%	16,48	16,33	16,64	16,49
07/02/2024	482.289	0,73%	16,32	16,08	16,575	16,48
06/02/2024	345.812	-0,67%	16,50	16,19	16,57	16,36
05/02/2024	295.343	-1,08%	16,38	16,245	16,59	16,47
02/02/2024	393.662	1,03%	16,07	16,07	16,72	16,65
01/02/2024	560.549	-1,20%	16,77	15,96	16,92	16,48
31/01/2024	301.833	-4,30%	17,11	16,675	17,24	16,68
30/01/2024	492.902	0,29%	17,33	17,2221	17,44	17,43
29/01/2024	274.128	1,05%	17,21	17,17	17,445	17,38
26/01/2024	581.351	2,26%	16,92	16,91	17,2275	17,20
25/01/2024	600.049	3,83%	16,67	16,46	16,91	16,82
24/01/2024	456.009	2,08%	16,13	16,00	16,45	16,20
23/01/2024	414.010	-1,31%	16,15	15,85	16,23	15,87
22/01/2024	323.552	2,16%	15,60	15,78	16,085	16,08
19/01/2024	343.957	1,42%	15,60	15,38	15,74	15,74
18/01/2024	289.951	0,32%	15,265	15,35	15,6275	15,52
17/01/2024	211.245	-0,07%	15,265	15,15	15,515	15,47
16/01/2024	212.693	-1,34%	15,53	15,39	15,64	15,48
15/01/2024	249.547	-0,95%	15,98	15,515	16,035	15,69
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