AltiSource Portfolio Solutions SA (ASPS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
3.863 |
0,00%
|
1,39
|
1,34
|
1,42
|
1,40
|
17/07/2024 |
3.863 |
0,72%
|
1,39
|
1,34
|
1,42
|
1,40
|
16/07/2024 |
13.213 |
1,46%
|
1,36
|
1,35
|
1,43
|
1,39
|
15/07/2024 |
32.621 |
-3,52%
|
1,40
|
1,35
|
1,425
|
1,37
|
12/07/2024 |
74.878 |
22,41%
|
1,22
|
1,18
|
1,42
|
1,42
|
11/07/2024 |
31.021 |
11,54%
|
1,05
|
1,05
|
1,19
|
1,16
|
10/07/2024 |
79.972 |
-7,14%
|
1,12
|
1,04
|
1,12
|
1,04
|
09/07/2024 |
85.060 |
-4,27%
|
1,16
|
1,085
|
1,16
|
1,12
|
08/07/2024 |
59.677 |
-9,30%
|
1,28
|
1,15
|
1,30
|
1,17
|
05/07/2024 |
38.544 |
1,58%
|
1,33
|
1,26
|
1,33
|
1,29
|
04/07/2024 |
15.532 |
0,00%
|
1,30
|
1,255
|
1,30
|
1,27
|
03/07/2024 |
15.532 |
-0,78%
|
1,30
|
1,255
|
1,30
|
1,27
|
02/07/2024 |
13.107 |
-8,57%
|
1,41
|
1,28
|
1,41
|
1,28
|
01/07/2024 |
12.595 |
-0,71%
|
1,39
|
1,37
|
1,41
|
1,40
|
28/06/2024 |
12.840 |
-0,70%
|
1,42
|
1,39
|
1,45
|
1,41
|
27/06/2024 |
21.650 |
-0,70%
|
1,41
|
1,39
|
1,435
|
1,42
|
26/06/2024 |
110.339 |
6,72%
|
1,37
|
1,27
|
1,44
|
1,43
|
25/06/2024 |
55.977 |
-5,63%
|
1,44
|
1,30
|
1,44
|
1,34
|
24/06/2024 |
14.723 |
-5,33%
|
1,48
|
1,40
|
1,50
|
1,42
|
21/06/2024 |
17.246 |
-1,96%
|
1,57
|
1,48
|
1,57
|
1,50
|
20/06/2024 |
33.006 |
-6,14%
|
1,64
|
1,53
|
1,64
|
1,53
|
19/06/2024 |
35.340 |
0,00%
|
1,76
|
1,61
|
1,83
|
1,63
|
18/06/2024 |
35.340 |
-4,68%
|
1,76
|
1,61
|
1,83
|
1,63
|
17/06/2024 |
22.557 |
3,51%
|
1,69
|
1,695
|
1,81
|
1,77
|
14/06/2024 |
27.398 |
-3,96%
|
1,75
|
1,70
|
1,80
|
1,70
|
13/06/2024 |
4.944 |
1,72%
|
1,74
|
1,7401
|
1,77
|
1,77
|
12/06/2024 |
30.728 |
-2,79%
|
1,90
|
1,74
|
1,84
|
1,74
|
11/06/2024 |
33.684 |
-4,28%
|
1,90
|
1,76
|
1,90
|
1,79
|
10/06/2024 |
27.753 |
-3,61%
|
1,93
|
1,87
|
1,95
|
1,87
|
07/06/2024 |
9.328 |
-1,55%
|
1,85
|
1,92
|
1,999
|
1,90
|
06/06/2024 |
96.811 |
0,00%
|
1,85
|
1,91
|
2,0294
|
1,93
|
05/06/2024 |
35.458 |
4,89%
|
1,85
|
1,8436
|
1,95
|
1,93
|
04/06/2024 |
82.488 |
-5,16%
|
1,93
|
1,80
|
2,00
|
1,84
|
03/06/2024 |
64.281 |
3,19%
|
1,93
|
1,89
|
1,9589
|
1,94
|
31/05/2024 |
49.596 |
5,62%
|
1,71
|
1,77
|
1,90
|
1,88
|
30/05/2024 |
84.579 |
6,51%
|
1,71
|
1,70
|
1,825
|
1,80
|
29/05/2024 |
50.269 |
-2,87%
|
1,70
|
1,68
|
1,75
|
1,69
|
28/05/2024 |
118.785 |
1,75%
|
1,70
|
1,6913
|
1,7999
|
1,74
|
27/05/2024 |
47.378 |
0,00%
|
1,70
|
1,68
|
1,76
|
1,71
|
24/05/2024 |
47.378 |
2,40%
|
1,70
|
1,68
|
1,76
|
1,71
|
23/05/2024 |
301.239 |
0,60%
|
1,66
|
1,55
|
1,69
|
1,68
|
22/05/2024 |
159.616 |
0,00%
|
1,69
|
1,65
|
1,70
|
1,67
|
21/05/2024 |
122.877 |
-2,91%
|
1,71
|
1,66
|
1,75
|
1,67
|
20/05/2024 |
80.459 |
-3,87%
|
1,82
|
1,71
|
1,80
|
1,74
|
17/05/2024 |
23.099 |
-4,23%
|
1,88
|
1,81
|
1,9383
|
1,81
|
16/05/2024 |
94.561 |
1,61%
|
1,88
|
1,86
|
1,935
|
1,89
|
15/05/2024 |
73.051 |
-2,11%
|
1,92
|
1,85
|
1,95
|
1,86
|
14/05/2024 |
109.980 |
0,00%
|
1,91
|
1,90
|
2,00
|
1,90
|
13/05/2024 |
53.352 |
3,26%
|
1,88
|
1,88
|
1,95
|
1,90
|
10/05/2024 |
44.062 |
-3,16%
|
1,88
|
1,8001
|
1,95
|
1,84
|
09/05/2024 |
35.171 |
2,70%
|
1,84
|
1,84
|
1,935
|
1,90
|
08/05/2024 |
28.700 |
1,65%
|
1,78
|
1,80
|
1,9502
|
1,85
|
07/05/2024 |
79.075 |
-7,14%
|
2,03
|
1,82
|
1,9999
|
1,82
|
06/05/2024 |
57.097 |
-4,39%
|
1,98
|
1,96
|
2,0331
|
1,96
|
03/05/2024 |
32.267 |
-0,49%
|
1,98
|
2,02
|
2,11
|
2,05
|
02/05/2024 |
46.993 |
4,57%
|
1,98
|
1,93
|
2,10
|
2,06
|
01/05/2024 |
40.367 |
-1,01%
|
1,99
|
1,97
|
2,04
|
1,97
|
30/04/2024 |
98.718 |
0,51%
|
1,97
|
1,88
|
2,07
|
1,99
|
29/04/2024 |
99.761 |
-0,51%
|
1,95
|
1,84
|
2,10
|
1,96
|
26/04/2024 |
95.127 |
5,35%
|
1,77
|
1,8416
|
2,06
|
1,97
|
25/04/2024 |
122.296 |
10,00%
|
1,77
|
1,772
|
1,95
|
1,87
|
24/04/2024 |
54.781 |
0,00%
|
1,70
|
1,635
|
1,82
|
1,66
|
23/04/2024 |
36.899 |
-4,71%
|
1,70
|
1,62
|
1,7181
|
1,62
|
22/04/2024 |
62.281 |
3,03%
|
1,54
|
1,62
|
1,77
|
1,70
|
19/04/2024 |
98.412 |
7,14%
|
1,54
|
1,52
|
1,73
|
1,65
|
18/04/2024 |
21.106 |
2,67%
|
1,48
|
1,48
|
1,56
|
1,54
|
17/04/2024 |
44.466 |
-1,96%
|
1,45
|
1,45
|
1,56
|
1,50
|
16/04/2024 |
26.552 |
3,38%
|
1,45
|
1,45
|
1,568
|
1,53
|
15/04/2024 |
43.794 |
0,68%
|
1,45
|
1,44
|
1,4883
|
1,48
|
12/04/2024 |
77.077 |
0,69%
|
1,45
|
1,40
|
1,53
|
1,47
|
11/04/2024 |
112.914 |
-7,69%
|
1,51
|
1,40
|
1,61
|
1,44
|
10/04/2024 |
278.840 |
3,31%
|
1,51
|
1,3804
|
1,66
|
1,56
|
09/04/2024 |
135.182 |
-7,93%
|
1,62
|
1,4894
|
1,63
|
1,51
|
08/04/2024 |
187.503 |
-4,65%
|
1,70
|
1,4697
|
1,73
|
1,64
|
05/04/2024 |
253.236 |
-3,37%
|
1,85
|
1,635
|
1,75
|
1,72
|
04/04/2024 |
50.408 |
4,07%
|
1,85
|
1,72
|
1,84
|
1,79
|
03/04/2024 |
184.306 |
-7,53%
|
1,85
|
1,68
|
1,85
|
1,72
|
02/04/2024 |
44.874 |
-1,59%
|
1,86
|
1,7915
|
1,87
|
1,86
|
01/04/2024 |
95.676 |
-2,58%
|
1,86
|
1,85
|
1,9234
|
1,89
|
28/03/2024 |
54.974 |
1,03%
|
1,86
|
1,89
|
2,07
|
1,97
|
27/03/2024 |
168.319 |
3,18%
|
1,86
|
1,795
|
1,99
|
1,95
|
26/03/2024 |
454.820 |
-14,09%
|
2,25
|
1,77
|
2,25
|
1,89
|
25/03/2024 |
227.652 |
-10,57%
|
2,46
|
2,18
|
2,50
|
2,20
|
22/03/2024 |
53.893 |
0,00%
|
2,46
|
2,43
|
2,50
|
2,46
|
21/03/2024 |
67.446 |
-2,38%
|
2,52
|
2,4201
|
2,58
|
2,46
|
20/03/2024 |
13.653 |
-2,33%
|
2,59
|
2,52
|
2,62
|
2,52
|
19/03/2024 |
83.310 |
4,44%
|
2,49
|
2,4601
|
2,7062
|
2,59
|
18/03/2024 |
62.330 |
-5,70%
|
2,61
|
2,465
|
2,6272
|
2,48
|
15/03/2024 |
41.035 |
2,37%
|
2,54
|
2,50
|
2,73
|
2,59
|
14/03/2024 |
73.546 |
-4,89%
|
2,61
|
2,50
|
2,6999
|
2,53
|
13/03/2024 |
28.189 |
1,51%
|
2,61
|
2,61
|
2,75
|
2,69
|
12/03/2024 |
55.459 |
0,00%
|
2,68
|
2,65
|
2,7399
|
2,65
|
11/03/2024 |
49.519 |
-5,69%
|
2,80
|
2,58
|
2,87
|
2,65
|
08/03/2024 |
75.519 |
-2,43%
|
2,86
|
2,64
|
2,9145
|
2,81
|
07/03/2024 |
81.079 |
-1,71%
|
3,03
|
2,83
|
3,105
|
2,88
|
06/03/2024 |
83.248 |
-2,01%
|
3,03
|
2,86
|
3,17
|
2,93
|
05/03/2024 |
26.236 |
4,18%
|
2,87
|
2,8481
|
2,95
|
2,99
|
04/03/2024 |
20.760 |
-0,35%
|
2,92
|
2,8024
|
2,92
|
2,87
|
01/03/2024 |
44.124 |
3,23%
|
2,78
|
2,67
|
2,94
|
2,88
|
29/02/2024 |
34.796 |
-2,45%
|
2,88
|
2,7901
|
3,00
|
2,79
|