First Bancorp Puerto Rico (FBP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	319.469	-0,73%	10,935	10,7694	11,03	10,88
08/05/2023	398.495	-3,01%	11,49	10,95	11,465	10,96
05/05/2023	526.141	5,02%	11,18	10,92	11,375	11,30
04/05/2023	746.031	-0,28%	10,595	10,1799	10,97	10,76
03/05/2023	482.383	-2,44%	11,16	10,725	11,39	10,79
02/05/2023	555.024	-4,66%	11,49	10,74	11,57	11,06
01/05/2023	968.179	-1,28%	11,73	11,395	11,77	11,60
28/04/2023	502.845	0,77%	11,65	11,575	11,835	11,75
27/04/2023	453.435	0,60%	11,66	11,54	11,78	11,66
26/04/2023	430.714	3,95%	11,23	11,205	11,75	11,59
25/04/2023	522.097	-1,68%	11,20	11,0799	11,475	11,15
24/04/2023	408.850	0,44%	11,285	11,225	11,46	11,34
21/04/2023	347.921	-0,44%	11,30	11,085	11,365	11,29
20/04/2023	328.220	-0,70%	11,25	11,16	11,41	11,34
19/04/2023	392.943	1,87%	11,23	11,09	11,50	11,42
18/04/2023	317.513	-2,10%	11,43	11,13	11,45	11,21
17/04/2023	320.867	2,32%	11,10	10,95	11,48	11,45
14/04/2023	275.942	-1,15%	11,61	11,06	11,61	11,19
13/04/2023	358.595	2,26%	11,12	11,07	11,385	11,32
12/04/2023	213.259	-1,16%	11,25	11,03	11,31	11,07
11/04/2023	345.400	0,72%	11,22	11,075	11,305	11,20
10/04/2023	1.518.287	-1,07%	11,12	10,955	11,35	11,12
06/04/2023	294.617	1,44%	11,09	11,07	11,305	11,24
05/04/2023	351.642	-0,63%	10,95	10,89	11,12	11,08
04/04/2023	563.561	-1,24%	11,34	10,85	11,29	11,15
03/04/2023	390.589	-1,14%	11,37	11,205	11,53	11,29
31/03/2023	590.345	4,39%	11,13	11,02	11,46	11,42
30/03/2023	319.812	-3,01%	11,40	10,92	11,48	10,94
29/03/2023	304.460	0,18%	11,40	11,14	11,45	11,28
28/03/2023	408.360	-1,05%	11,375	11,18	11,445	11,26
27/03/2023	502.672	1,34%	11,68	11,28	11,73	11,38
24/03/2023	496.529	2,84%	10,77	10,69	11,24	11,23
23/03/2023	496.992	-3,36%	11,42	10,92	11,4425	10,92
22/03/2023	463.937	-5,28%	11,90	11,30	11,965	11,30
21/03/2023	384.199	4,37%	12,08	11,77	12,16	11,93
20/03/2023	585.370	2,51%	11,41	11,39	11,8563	11,43
17/03/2023	1.115.148	-7,01%	11,54	11,055	11,54	11,15
16/03/2023	1.285.940	3,27%	11,405	11,195	12,215	11,99
15/03/2023	1.074.028	-3,01%	11,38	11,32	11,88	11,61
14/03/2023	952.673	-0,83%	12,88	11,835	13,00	11,97
13/03/2023	1.706.036	-6,00%	12,725	11,57	12,99	12,07
10/03/2023	924.439	-0,08%	12,725	12,282	13,01	12,84
09/03/2023	670.126	-3,24%	13,12	12,81	13,14	12,85
08/03/2023	1.036.044	-3,07%	13,73	13,13	13,735	13,28
07/03/2023	377.742	-2,77%	13,97	13,655	14,02	13,70
06/03/2023	435.934	-0,71%	14,215	14,02	14,29	14,09
03/03/2023	286.945	0,78%	14,14	14,06	14,28	14,19
02/03/2023	262.687	-2,22%	14,28	13,97	14,28	14,08
01/03/2023	409.203	-0,76%	14,42	14,33	14,54	14,40
28/02/2023	485.113	-0,14%	14,61	14,49	14,6327	14,51
27/02/2023	349.376	0,97%	14,435	14,435	14,6175	14,53
24/02/2023	230.877	0,42%	14,125	14,15	14,385	14,39
23/02/2023	341.166	0,63%	14,39	14,15	14,51	14,33
22/02/2023	374.893	0,56%	14,43	14,24	14,43	14,38
21/02/2023	380.720	-1,45%	14,39	14,15	14,31	14,30
20/02/2023	217.652	1,61%	14,32	14,28	14,56	14,51
17/02/2023	217.652	1,61%	14,32	14,28	14,56	14,51
16/02/2023	345.929	-0,97%	14,21	14,18	14,465	14,28
15/02/2023	307.615	1,76%	14,095	14,05	14,46	14,42
14/02/2023	291.469	0,07%	14,09	14,045	14,315	14,17
13/02/2023	343.309	-0,56%	14,15	14,02	14,22	14,16
10/02/2023	257.052	1,93%	14,04	14,03	14,25	14,24
09/02/2023	371.089	-1,13%	14,17	13,895	14,24	13,97
08/02/2023	403.440	-1,40%	14,19	14,095	14,395	14,13
07/02/2023	376.871	1,63%	13,965	13,875	14,355	14,33
06/02/2023	296.922	-2,02%	14,35	14,05	14,35	14,10
03/02/2023	349.164	0,28%	14,25	14,21	14,615	14,39
02/02/2023	484.231	3,09%	13,92	13,96	14,395	14,35
01/02/2023	664.248	3,49%	13,33	13,292	14,06	13,92
31/01/2023	577.442	3,54%	13,12	13,06	13,47	13,45
30/01/2023	545.958	-3,42%	13,16	12,92	13,335	12,99
27/01/2023	383.000	-0,52%	13,22	13,15	13,52	13,45
26/01/2023	958.406	2,58%	13,30	13,23	13,54	13,52
25/01/2023	374.807	-0,23%	13,15	12,965	13,24	13,18
24/01/2023	365.628	-2,37%	13,46	13,20	13,54	13,21
23/01/2023	513.145	1,27%	13,41	13,335	13,62	13,53
20/01/2023	316.240	3,49%	13,04	12,98	13,37	13,36
19/01/2023	300.523	0,94%	12,70	12,63	12,945	12,91
18/01/2023	456.534	-3,40%	13,11	12,74	13,275	12,79
17/01/2023	939.661	0,00%	13,18	13,105	13,30	13,24
16/01/2023	856.683	-0,98%	13,07	12,97	13,30	13,12
13/01/2023	856.683	-0,98%	13,07	12,97	13,30	13,12
12/01/2023	311.572	1,22%	13,21	13,16	13,405	13,25
11/01/2023	951.014	0,23%	13,13	13,03	13,20	13,09
10/01/2023	371.747	-0,84%	13,17	13,01	13,16	13,06
09/01/2023	369.206	0,38%	13,155	13,015	13,26	13,17
06/01/2023	286.945	2,98%	12,93	12,89	13,175	13,12
05/01/2023	337.058	-1,01%	12,70	12,56	12,83	12,74
04/01/2023	489.554	0,08%	12,90	12,78	13,03	12,87
03/01/2023	329.677	1,10%	12,79	12,7009	12,92	12,86
02/01/2023	336.603	-0,78%	12,75	12,635	12,785	12,72
30/12/2022	336.603	-0,78%	12,75	12,635	12,785	12,72
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