AltiSource Portfolio Solutions SA (ASPS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
23.887 |
0,00%
|
2,86
|
2,83
|
2,90
|
2,86
|
27/02/2024 |
28.748 |
0,00%
|
2,86
|
2,85
|
2,91
|
2,86
|
26/02/2024 |
55.108 |
3,62%
|
2,80
|
2,80
|
2,92
|
2,86
|
23/02/2024 |
40.211 |
0,00%
|
2,78
|
2,72
|
2,91
|
2,76
|
22/02/2024 |
56.858 |
-5,48%
|
2,95
|
2,6601
|
3,0716
|
2,76
|
21/02/2024 |
124.931 |
-7,01%
|
2,82
|
2,88
|
3,10
|
2,92
|
20/02/2024 |
46.983 |
9,89%
|
2,82
|
2,84
|
3,11
|
3,11
|
19/02/2024 |
6.649 |
0,00%
|
2,82
|
2,80
|
2,85
|
2,83
|
16/02/2024 |
6.649 |
4,82%
|
2,82
|
2,80
|
2,85
|
2,83
|
15/02/2024 |
55.959 |
5,19%
|
2,62
|
2,70
|
2,86
|
2,84
|
14/02/2024 |
44.319 |
3,85%
|
2,62
|
2,63
|
2,73
|
2,70
|
13/02/2024 |
71.536 |
-1,86%
|
2,76
|
2,52
|
2,68
|
2,64
|
12/02/2024 |
89.156 |
-2,54%
|
2,76
|
2,6501
|
2,78
|
2,69
|
09/02/2024 |
109.507 |
-1,08%
|
2,76
|
2,76
|
2,85
|
2,76
|
08/02/2024 |
28.655 |
4,89%
|
2,66
|
2,66
|
2,82
|
2,79
|
07/02/2024 |
44.731 |
-5,00%
|
2,79
|
2,65
|
2,80
|
2,66
|
06/02/2024 |
6.488 |
0,00%
|
2,81
|
2,79
|
2,8316
|
2,80
|
05/02/2024 |
24.697 |
-3,78%
|
2,87
|
2,78
|
2,87
|
2,80
|
02/02/2024 |
33.788 |
3,56%
|
2,78
|
2,77
|
2,93
|
2,91
|
01/02/2024 |
45.414 |
-3,44%
|
2,93
|
2,78
|
2,945
|
2,81
|
31/01/2024 |
24.525 |
0,35%
|
2,93
|
2,8701
|
3,00
|
2,91
|
30/01/2024 |
56.305 |
-7,05%
|
3,08
|
2,80
|
3,08
|
2,90
|
29/01/2024 |
38.457 |
-0,32%
|
3,07
|
3,0118
|
3,17
|
3,12
|
26/01/2024 |
32.225 |
-0,64%
|
3,07
|
3,12
|
3,25
|
3,13
|
25/01/2024 |
219.752 |
3,28%
|
3,07
|
3,09
|
3,235
|
3,15
|
24/01/2024 |
41.571 |
-4,69%
|
3,22
|
2,98
|
3,1595
|
3,05
|
23/01/2024 |
217.710 |
4,24%
|
3,07
|
3,07
|
3,35
|
3,20
|
22/01/2024 |
22.598 |
3,02%
|
2,65
|
2,96
|
3,07
|
3,07
|
19/01/2024 |
758.410 |
15,50%
|
2,65
|
2,52
|
3,075
|
2,98
|
18/01/2024 |
66.030 |
-2,27%
|
2,65
|
2,588
|
2,7247
|
2,58
|
17/01/2024 |
104.013 |
3,53%
|
2,75
|
2,46
|
2,64
|
2,64
|
16/01/2024 |
169.626 |
-6,93%
|
2,75
|
2,385
|
2,75
|
2,55
|
15/01/2024 |
96.054 |
-2,84%
|
2,84
|
2,695
|
2,86
|
2,74
|
12/01/2024 |
96.054 |
-2,84%
|
2,84
|
2,695
|
2,86
|
2,74
|
11/01/2024 |
259.732 |
-3,09%
|
2,93
|
2,80
|
2,97
|
2,82
|
10/01/2024 |
186.508 |
-3,00%
|
3,00
|
2,91
|
2,99
|
2,91
|
09/01/2024 |
79.377 |
2,03%
|
2,91
|
2,8635
|
3,03
|
3,02
|
08/01/2024 |
144.773 |
1,02%
|
2,99
|
2,83
|
2,9999
|
2,96
|
05/01/2024 |
84.155 |
1,03%
|
3,00
|
2,93
|
2,9552
|
2,93
|
04/01/2024 |
94.699 |
-3,33%
|
3,00
|
2,86
|
3,00
|
2,90
|
03/01/2024 |
163.248 |
-8,87%
|
3,25
|
2,95
|
3,32
|
2,98
|
02/01/2024 |
127.545 |
-8,15%
|
3,64
|
3,25
|
3,5499
|
3,27
|
29/12/2023 |
103.385 |
-1,39%
|
3,64
|
3,52
|
3,70
|
3,56
|
28/12/2023 |
100.326 |
2,27%
|
3,52
|
3,51
|
3,70
|
3,61
|
27/12/2023 |
64.811 |
-1,12%
|
3,57
|
3,51
|
3,7099
|
3,53
|
26/12/2023 |
112.185 |
6,25%
|
3,37
|
3,3209
|
3,6021
|
3,57
|
22/12/2023 |
113.892 |
5,63%
|
3,06
|
3,21
|
3,4899
|
3,38
|
21/12/2023 |
81.868 |
5,26%
|
3,06
|
3,05
|
3,19
|
3,20
|
20/12/2023 |
187.085 |
1,33%
|
3,05
|
3,00
|
3,2642
|
3,04
|
19/12/2023 |
251.354 |
-10,98%
|
3,36
|
3,00
|
3,37
|
3,00
|
18/12/2023 |
171.683 |
-3,99%
|
3,85
|
3,33
|
3,63
|
3,37
|
15/12/2023 |
189.967 |
-5,39%
|
3,85
|
3,50
|
3,80
|
3,51
|
14/12/2023 |
45.249 |
-2,88%
|
3,85
|
3,71
|
3,936
|
3,71
|
13/12/2023 |
52.935 |
0,26%
|
3,81
|
3,77
|
3,88
|
3,82
|
12/12/2023 |
92.871 |
-7,07%
|
4,32
|
3,78
|
4,08
|
3,81
|
11/12/2023 |
26.027 |
-5,80%
|
4,32
|
4,052
|
4,39
|
4,06
|
08/12/2023 |
98.495 |
-1,60%
|
4,48
|
4,01
|
4,44
|
4,31
|
07/12/2023 |
38.317 |
1,82%
|
4,48
|
4,33
|
4,486
|
4,47
|
06/12/2023 |
55.645 |
-1,79%
|
4,48
|
4,3042
|
4,59
|
4,39
|
05/12/2023 |
40.424 |
-0,67%
|
4,48
|
4,41
|
4,49
|
4,47
|
04/12/2023 |
42.750 |
2,51%
|
4,25
|
4,2713
|
4,50
|
4,50
|
01/12/2023 |
46.869 |
2,81%
|
4,25
|
4,25
|
4,45
|
4,39
|
30/11/2023 |
21.879 |
0,00%
|
4,29
|
4,2334
|
4,36
|
4,27
|
29/11/2023 |
31.646 |
-3,61%
|
4,48
|
4,2501
|
4,48
|
4,27
|
28/11/2023 |
35.500 |
0,69%
|
4,38
|
4,329
|
4,60
|
4,40
|
27/11/2023 |
79.084 |
2,80%
|
4,25
|
4,1411
|
4,60
|
4,40
|
24/11/2023 |
9.421 |
0,47%
|
4,43
|
4,19
|
4,40
|
4,28
|
23/11/2023 |
25.720 |
2,16%
|
4,11
|
4,07
|
4,40
|
4,26
|
22/11/2023 |
25.720 |
2,16%
|
4,11
|
4,07
|
4,40
|
4,26
|
21/11/2023 |
16.696 |
-0,95%
|
4,19
|
4,0514
|
4,255
|
4,17
|
20/11/2023 |
82.584 |
3,44%
|
4,06
|
3,995
|
4,50
|
4,21
|
17/11/2023 |
6.958 |
3,56%
|
3,965
|
3,97
|
4,11
|
4,07
|
16/11/2023 |
37.887 |
0,00%
|
3,91
|
3,875
|
4,04
|
3,93
|
15/11/2023 |
70.185 |
3,42%
|
3,79
|
3,68
|
4,05
|
3,93
|
14/11/2023 |
71.343 |
-2,81%
|
3,95
|
3,70
|
3,95
|
3,80
|
13/11/2023 |
11.111 |
0,25%
|
3,92
|
3,8963
|
4,0754
|
3,94
|
10/11/2023 |
37.699 |
1,55%
|
3,92
|
3,73
|
3,9701
|
3,93
|
09/11/2023 |
20.251 |
-0,77%
|
4,08
|
3,8101
|
4,08
|
3,87
|
08/11/2023 |
60.325 |
-4,41%
|
4,08
|
3,86
|
4,08
|
3,90
|
07/11/2023 |
83.674 |
-1,21%
|
4,18
|
3,9801
|
4,19
|
4,08
|
06/11/2023 |
55.241 |
1,72%
|
4,09
|
3,8835
|
4,29
|
4,13
|
03/11/2023 |
86.588 |
6,56%
|
3,82
|
3,75
|
4,14
|
4,06
|
02/11/2023 |
136.751 |
0,00%
|
3,83
|
3,75
|
3,95
|
3,81
|
01/11/2023 |
62.818 |
1,33%
|
3,68
|
3,72
|
3,845
|
3,81
|
31/10/2023 |
58.877 |
1,08%
|
3,68
|
3,6507
|
3,82
|
3,76
|
30/10/2023 |
60.781 |
2,20%
|
3,76
|
3,61
|
3,775
|
3,72
|
27/10/2023 |
139.965 |
-8,52%
|
4,03
|
3,63
|
4,03
|
3,65
|
26/10/2023 |
276.081 |
-9,32%
|
4,26
|
3,89
|
4,30
|
3,99
|
25/10/2023 |
72.460 |
-3,72%
|
4,61
|
4,32
|
4,61
|
4,40
|
24/10/2023 |
77.086 |
3,86%
|
4,23
|
4,41
|
4,6999
|
4,57
|
23/10/2023 |
103.513 |
3,53%
|
4,23
|
4,20
|
4,47
|
4,40
|
20/10/2023 |
61.329 |
-2,52%
|
4,38
|
4,2201
|
4,45
|
4,25
|
19/10/2023 |
181.606 |
10,00%
|
4,21
|
4,03
|
4,40
|
4,40
|
18/10/2023 |
20.522 |
-5,21%
|
3,94
|
3,97
|
4,25
|
4,00
|
17/10/2023 |
82.224 |
7,85%
|
3,94
|
3,94
|
4,32
|
4,26
|
16/10/2023 |
82.359 |
1,28%
|
4,00
|
3,85
|
3,94
|
3,95
|
13/10/2023 |
63.419 |
-2,50%
|
4,00
|
3,85
|
3,9999
|
3,90
|
12/10/2023 |
50.612 |
-1,24%
|
4,00
|
3,91
|
4,10
|
4,00
|
11/10/2023 |
28.453 |
1,50%
|
4,00
|
3,96
|
4,09
|
4,05
|
10/10/2023 |
39.343 |
2,57%
|
3,90
|
3,845
|
4,05
|
3,99
|