Italia markets open in 4 hours 49 minutes

First BanCorp. (FBP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,060,00 (0,00%)
Alla chiusura: 04:00PM EDT
18,06 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202418,0718,1317,9718,0618,06633.300
08 mag 202417,8818,1117,8018,0618,06667.500
07 mag 202418,1118,1317,9617,9717,97825.000
06 mag 202418,0818,2917,9718,0418,04750.000
03 mag 202418,2318,3217,9818,0818,08719.700
02 mag 202417,8318,0017,7317,9717,97752.500
01 mag 202417,4718,0417,4317,6817,681.079.400
30 apr 202417,3117,4917,2317,2517,25775.200
29 apr 202417,3717,5417,2817,4617,46920.800
26 apr 202417,5217,7217,2217,2417,24879.300
25 apr 202417,6117,6617,2517,5817,581.113.000
24 apr 202417,1217,7417,0317,7017,701.395.300
23 apr 202417,3017,3616,9517,1617,161.379.000
22 apr 202416,9417,3516,8717,2317,23971.700
19 apr 202416,3616,9216,3116,9116,911.127.400
18 apr 202416,3416,5216,2716,4416,441.206.100
17 apr 202416,4616,5416,2516,2916,29672.600
16 apr 202416,4816,4916,2716,2916,29613.500
15 apr 202416,7716,9416,3916,6016,60674.400
12 apr 202416,5916,7416,4916,6516,65695.700
11 apr 202416,9116,9916,6616,7816,78794.600
10 apr 202417,0617,1516,7216,9016,901.415.300
09 apr 202417,3517,5217,2517,5117,51500.000
08 apr 202417,3617,4917,2717,3117,31607.600
05 apr 202417,0217,2917,0217,2417,24617.500
04 apr 202417,4217,5117,0817,1017,10774.300
03 apr 202416,9817,2816,9817,1417,14733.500
02 apr 202417,1517,1916,9317,0917,091.020.500
01 apr 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 gen 202417,1817,2616,6716,6816,521.204.600
30 gen 202417,3317,4417,2217,4317,261.291.600
29 gen 202417,2217,4517,1717,3817,21993.100
26 gen 202416,9617,2316,9117,2017,031.645.500
25 gen 202416,6716,9116,4616,8216,661.823.200
24 gen 202416,2516,4516,0016,2016,041.409.400
23 gen 202416,2316,2315,8515,8715,721.213.900
22 gen 202415,8916,0915,7816,0815,931.198.600
19 gen 202415,5915,7415,3815,7415,59977.000
18 gen 202415,5615,6315,3515,5215,37872.500
17 gen 202415,2115,5215,1515,4715,32699.400
16 gen 202415,4615,6515,3915,4815,33888.200
12 gen 202416,0016,0415,5215,6915,54797.000
11 gen 202415,9616,0115,6415,8415,69946.400
10 gen 202415,9216,0915,8516,0815,93731.100
09 gen 202415,9916,0415,8615,9815,83988.000
08 gen 202415,9616,1915,8616,1916,03995.400
05 gen 202415,7816,1515,7815,9715,821.251.500
04 gen 202416,2416,2715,8815,8815,731.151.400
03 gen 202416,2916,3416,0616,1716,011.497.500
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...