First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	326.438	1,26%	12,77	12,63	12,84	12,82
28-12-2022	264.598	-1,48%	12,92	12,605	12,93	12,66
27-12-2022	328.052	0,23%	12,85	12,75	12,93	12,85
23-12-2022	110.780	1,54%	12,66	12,64	12,85	12,835
22-12-2022	419.711	-0,79%	12,60	12,40	12,68	12,64
21-12-2022	484.029	0,39%	12,80	12,69	12,94	12,74
20-12-2022	565.807	0,16%	12,75	12,665	12,89	12,69
19-12-2022	765.560	2,01%	12,53	12,31	12,69	12,67
16-12-2022	1.104.674	-2,05%	12,58	12,355	12,69	12,42
15-12-2022	1.103.340	-6,63%	13,17	12,575	13,25	12,68
14-12-2022	524.087	-2,37%	14,02	13,5693	14,03	13,58
13-12-2022	664.760	-1,21%	14,41	13,815	14,485	13,91
12-12-2022	437.889	1,37%	13,90	13,75	14,215	14,08
09-12-2022	370.403	1,46%	13,67	13,56	13,955	13,89
08-12-2022	492.711	-0,87%	13,88	13,61	13,925	13,69
07-12-2022	452.984	-0,22%	13,78	13,61	13,94	13,81
06-12-2022	2.162.943	-1,64%	13,96	13,68	14,09	13,84
05-12-2022	2.401.855	-6,36%	14,87	13,915	14,88	14,07
02-12-2022	1.958.246	-0,46%	15,00	14,951	15,065	15,03
01-12-2022	952.694	-1,82%	15,15	15,10	15,44	15,10
30-11-2022	1.414.566	0,79%	15,15	14,805	15,39	15,38
29-11-2022	1.155.424	0,59%	15,14	15,13	15,35	15,26
28-11-2022	1.007.798	-1,66%	15,25	15,0291	15,30	15,155
25-11-2022	363.824	1,25%	15,29	15,265	15,445	15,41
24-11-2022	1.161.067	0,33%	15,20	15,075	15,30	15,22
23-11-2022	1.161.067	0,33%	15,20	15,075	15,30	15,22
22-11-2022	2.083.106	1,19%	15,28	15,13	15,335	15,29
21-11-2022	1.259.426	1,14%	14,98	14,9399	15,125	15,11
18-11-2022	945.251	-0,20%	15,27	14,85	15,27	14,94
17-11-2022	974.285	-1,38%	15,01	14,775	15,055	14,97
16-11-2022	1.141.934	-1,17%	15,415	15,095	15,41	15,18
15-11-2022	1.820.419	0,72%	15,43	15,23	15,58	15,35
14-11-2022	407.707	-1,61%	15,47	15,17	15,537	15,24
11-11-2022	665.408	-2,15%	15,78	15,445	15,99	15,49
10-11-2022	396.593	5,39%	15,55	15,50	15,91	15,83
09-11-2022	378.926	-1,15%	15,07	14,955	15,30	14,995
08-11-2022	408.591	-1,04%	15,43	15,05	15,44	15,17
07-11-2022	235.421	0,69%	15,44	15,15	15,44	15,345
04-11-2022	421.587	2,94%	15,05	14,93	15,25	15,245
03-11-2022	416.674	-2,24%	14,97	14,665	15,00	14,81
02-11-2022	470.671	-2,82%	15,88	15,07	15,68	15,15
01-11-2022	577.758	-1,27%	15,88	15,58	15,88	15,59
31-10-2022	606.970	0,96%	15,61	15,52	15,88	15,79
28-10-2022	652.233	2,52%	15,41	15,27	15,65	15,645
27-10-2022	681.097	1,40%	15,28	15,205	15,4701	15,26
26-10-2022	1.376.873	-1,76%	15,41	15,01	15,57	15,05
25-10-2022	1.000.545	-3,95%	15,67	15,05	15,47	15,32
24-10-2022	752.791	2,70%	15,67	15,54	16,005	15,95
21-10-2022	485.257	1,37%	15,35	15,335	15,6403	15,52
20-10-2022	511.477	-2,73%	15,66	15,17	15,795	15,32
19-10-2022	650.779	0,00%	15,72	15,485	15,80	15,75
18-10-2022	561.362	0,38%	15,51	15,635	16,23	15,75
17-10-2022	639.908	3,56%	15,51	15,34	15,745	15,69
14-10-2022	430.461	-1,50%	15,53	15,0925	15,76	15,15
13-10-2022	627.031	3,57%	14,69	14,49	15,455	15,38
12-10-2022	988.576	0,47%	14,765	14,55	14,995	14,85
11-10-2022	1.199.289	1,30%	14,565	14,54	14,97	14,78
10-10-2022	536.369	0,48%	14,52	14,52	15,085	14,59
07-10-2022	522.418	-1,56%	14,71	14,405	14,78	14,52
06-10-2022	392.291	0,58%	14,70	14,545	14,82	14,755
05-10-2022	595.836	0,27%	14,55	14,395	14,69	14,67
04-10-2022	601.685	3,91%	14,08	14,08	14,665	14,63
03-10-2022	486.859	2,92%	13,91	13,66	14,23	14,08
30-09-2022	361.823	0,00%	13,65	13,56	13,925	13,68
29-09-2022	435.657	1,07%	13,39	13,24	13,725	13,685
28-09-2022	458.986	0,59%	13,55	13,36	13,71	13,54
27-09-2022	416.373	-1,54%	13,79	13,315	13,85	13,46
26-09-2022	435.686	-1,44%	13,84	13,5914	13,97	13,67
23-09-2022	350.688	-2,60%	14,06	13,67	14,04	13,87
22-09-2022	459.504	-2,20%	14,68	14,06	14,69	14,24
21-09-2022	614.083	-1,42%	14,87	14,55	15,09	14,56
20-09-2022	618.655	-0,14%	14,70	14,555	14,92	14,77
19-09-2022	508.449	2,50%	14,36	14,32	14,935	14,79
16-09-2022	699.930	0,07%	14,26	14,055	14,45	14,43
15-09-2022	685.969	1,62%	14,18	14,12	14,45	14,42
14-09-2022	521.446	-0,42%	14,23	13,93	14,29	14,19
13-09-2022	471.021	-2,80%	14,325	14,14	14,51	14,25
12-09-2022	489.918	1,52%	14,63	14,49	14,83	14,66
09-09-2022	467.280	3,55%	14,43	14,42	14,54	14,87
08-09-2022	342.367	2,35%	13,72	13,86	14,42	14,36
07-09-2022	871.351	2,19%	13,72	13,651	14,06	14,03
06-09-2022	530.808	-3,24%	14,23	13,655	14,26	13,73
05-09-2022	493.466	0,14%	14,33	14,065	14,56	14,19
02-09-2022	493.466	0,14%	14,33	14,065	14,56	14,19
01-09-2022	409.017	-0,91%	14,26	13,99	14,335	14,17
31-08-2022	311.846	-1,18%	14,46	14,29	14,535	14,30
30-08-2022	311.281	-1,09%	14,69	14,38	14,77	14,47
29-08-2022	453.380	-1,42%	15,00	14,62	14,785	14,63
26-08-2022	398.604	-2,75%	15,00	14,805	15,38	14,84
25-08-2022	242.603	1,80%	15,00	14,95	15,27	15,26
24-08-2022	238.363	0,03%	14,97	14,895	15,04	14,995
23-08-2022	392.130	-1,11%	15,35	15,11	15,41	15,11
22-08-2022	327.454	-1,74%	15,22	15,20	15,36	15,28
19-08-2022	548.535	-3,06%	15,90	15,45	15,88	15,55
18-08-2022	508.700	1,58%	15,84	15,75	16,10	16,04
17-08-2022	637.640	-2,53%	16,00	15,75	16,00	15,79
16-08-2022	968.108	-0,31%	16,21	16,155	16,40	16,20
15-08-2022	445.297	0,43%	16,05	15,95	16,26	16,25
12-08-2022	285.899	1,63%	15,95	15,92	16,23	16,18
11-08-2022	257.771	1,66%	15,88	15,77	15,95	15,92