Mercados españoles abiertos en 13 mins

First BanCorp. (FBP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,44+0,15 (+0,92%)
Al cierre: 04:00PM EDT
16,44 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202416,3416,5216,2716,4416,441.206.100
17 abr 202416,4616,5416,2516,2916,29672.600
16 abr 202416,4816,4916,2716,2916,29613.500
15 abr 202416,7716,9416,3916,6016,60674.400
12 abr 202416,5916,7416,4916,6516,65695.700
11 abr 202416,9116,9916,6616,7816,78794.600
10 abr 202417,0617,1516,7216,9016,901.415.300
09 abr 202417,3517,5217,2517,5117,51500.000
08 abr 202417,3617,4917,2717,3117,31607.600
05 abr 202417,0217,2917,0217,2417,24617.500
04 abr 202417,4217,5117,0817,1017,10774.300
03 abr 202416,9817,2816,9817,1417,14733.500
02 abr 202417,1517,1916,9317,0917,091.020.500
01 abr 202417,5817,5817,1617,3117,31933.000
28 mar 202417,3717,5817,2217,5417,541.371.100
27 mar 202417,0017,4016,9317,3917,39831.500
26 mar 202417,0617,1316,7916,8516,85641.500
25 mar 202416,8717,0416,8716,9416,94617.600
22 mar 202417,3617,4516,7716,8616,86835.500
21 mar 202417,2317,4817,2017,3517,351.293.100
20 mar 202416,4517,2716,4217,0617,061.027.200
19 mar 202416,4216,6716,4216,5416,54668.500
18 mar 202416,5416,6516,3916,5216,52945.200
15 mar 202416,3316,6416,3216,4916,495.177.400
14 mar 202416,7016,7716,2416,3516,351.671.100
13 mar 202416,5816,8616,4716,7916,791.312.000
12 mar 202416,8116,8416,5616,6116,61906.500
11 mar 202417,1317,1916,8616,8816,88915.700
08 mar 202417,4717,5717,2117,2117,21884.000
07 mar 202417,5517,6217,2817,3917,39773.100
06 mar 202417,5017,7017,1217,3817,381.309.400
05 mar 202416,8617,5316,8617,5117,511.676.300
04 mar 202416,8017,0416,7216,9016,902.135.300
01 mar 202416,8616,9316,5616,8016,80738.700
29 feb 202416,9117,0616,7616,9816,98927.700
28 feb 202416,5816,7916,5516,6116,61971.800
27 feb 202416,7916,9316,6616,7516,75953.800
26 feb 202416,3916,7216,3616,6716,671.070.100
23 feb 202416,5116,7316,3716,5516,55809.100
22 feb 202416,4416,5916,3416,5216,521.225.500
22 feb 20240.16 Dividendo
21 feb 202416,5816,6516,4516,6016,441.002.000
20 feb 202416,5616,8016,5516,6316,47947.000
16 feb 202416,8116,9316,6116,7516,591.039.600
15 feb 202416,6717,1016,6716,9416,781.345.400
14 feb 202416,6316,7016,4216,5916,431.000.400
13 feb 202416,4116,5616,1216,3916,231.680.700
12 feb 202416,8617,1916,8616,9616,801.288.000
09 feb 202416,7116,9016,4716,8616,701.291.200
08 feb 202416,3416,6416,3316,4916,331.198.400
07 feb 202416,3916,5816,0816,4816,321.543.000
06 feb 202416,4516,5716,1916,3616,201.122.600
05 feb 202416,4216,5916,2516,4716,311.050.100
02 feb 202416,1116,7216,0116,6516,491.410.000
01 feb 202416,8016,9215,9616,4816,321.593.700
31 ene 202417,1817,2616,6716,6816,521.204.600
30 ene 202417,3317,4417,2217,4317,261.291.600
29 ene 202417,2217,4517,1717,3817,21993.100
26 ene 202416,9617,2316,9117,2017,031.645.500
25 ene 202416,6716,9116,4616,8216,661.823.200
24 ene 202416,2516,4516,0016,2016,041.409.400
23 ene 202416,2316,2315,8515,8715,721.213.900
22 ene 202415,8916,0915,7816,0815,931.198.600
19 ene 202415,5915,7415,3815,7415,59977.000
18 ene 202415,5615,6315,3515,5215,37872.500
17 ene 202415,2115,5215,1515,4715,32699.400
16 ene 202415,4615,6515,3915,4815,33888.200
12 ene 202416,0016,0415,5215,6915,54797.000
11 ene 202415,9616,0115,6415,8415,69946.400
10 ene 202415,9216,0915,8516,0815,93731.100
09 ene 202415,9916,0415,8615,9815,83988.000
08 ene 202415,9616,1915,8616,1916,03995.400
05 ene 202415,7816,1515,7815,9715,821.251.500
04 ene 202416,2416,2715,8815,8815,731.151.400
03 ene 202416,2916,3416,0616,1716,011.497.500
02 ene 202416,3616,6416,2616,3716,211.105.100
29 dic 202316,7016,7016,4516,4516,29851.900
28 dic 202316,7616,8416,6516,7516,59588.000
27 dic 202316,8216,9516,6916,8416,681.137.300
26 dic 202316,6916,8516,5616,7616,60844.300
22 dic 202316,6816,7616,5216,5816,42691.000
21 dic 202316,6016,7616,4016,5316,371.076.900
20 dic 202316,7516,9716,4716,4816,321.306.900
19 dic 202316,6417,0116,5216,7616,601.626.500
18 dic 202316,6616,6816,4416,4916,331.946.600
15 dic 202316,8416,9516,3516,5116,355.770.100
14 dic 202316,9317,1516,5216,9016,743.312.200
13 dic 202315,9516,6415,7916,5716,412.510.000
12 dic 202316,0416,0415,8515,8615,711.148.500
11 dic 202315,9216,1015,9116,0215,871.229.800
08 dic 202315,7716,0915,7616,0515,90968.300
07 dic 202315,6515,9115,5815,9015,751.302.700
06 dic 202315,9716,1815,4815,5215,371.437.300
05 dic 202315,8715,9315,6815,8315,681.219.300
04 dic 202315,4215,9115,4215,9115,761.308.100
01 dic 202314,9415,7714,8615,6315,481.272.800
30 nov 202315,0015,1914,9115,0014,861.228.700
29 nov 202314,9115,2214,9114,9914,85861.300
28 nov 202314,9314,9614,7214,8714,73717.900
27 nov 202314,8814,9214,7814,8814,74576.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...