AltiSource Portfolio Solutions SA (ASPS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
35.001 |
-1,02%
|
3,92
|
3,85
|
3,95
|
3,89
|
06/10/2023 |
22.707 |
0,51%
|
3,90
|
3,8601
|
4,00
|
3,93
|
05/10/2023 |
70.542 |
-0,26%
|
3,94
|
3,87
|
4,00
|
3,91
|
04/10/2023 |
70.670 |
3,43%
|
4,00
|
3,70
|
4,0302
|
3,92
|
03/10/2023 |
91.202 |
-7,96%
|
4,00
|
3,70
|
4,0761
|
3,70
|
02/10/2023 |
42.274 |
0,75%
|
4,00
|
4,00
|
4,12
|
4,02
|
29/09/2023 |
32.253 |
-3,39%
|
4,17
|
3,99
|
4,25
|
3,99
|
28/09/2023 |
29.843 |
1,98%
|
4,15
|
4,09
|
4,2744
|
4,13
|
27/09/2023 |
78.339 |
-2,17%
|
4,01
|
4,00
|
4,16
|
4,05
|
26/09/2023 |
73.925 |
2,22%
|
4,01
|
4,04
|
4,2582
|
4,14
|
25/09/2023 |
31.003 |
-2,64%
|
4,19
|
4,00
|
4,28
|
4,05
|
22/09/2023 |
176.188 |
-5,24%
|
4,41
|
4,153
|
4,43
|
4,16
|
21/09/2023 |
71.019 |
-3,30%
|
4,52
|
4,34
|
4,54
|
4,39
|
20/09/2023 |
108.579 |
2,25%
|
4,44
|
4,35
|
4,56
|
4,54
|
19/09/2023 |
38.998 |
2,78%
|
4,50
|
4,25
|
4,46
|
4,44
|
18/09/2023 |
72.292 |
-4,43%
|
4,53
|
4,25
|
4,55
|
4,32
|
15/09/2023 |
42.013 |
-0,66%
|
4,53
|
4,40
|
4,555
|
4,52
|
14/09/2023 |
67.309 |
6,31%
|
4,30
|
4,315
|
4,565
|
4,55
|
13/09/2023 |
83.073 |
3,38%
|
4,13
|
4,15
|
4,30
|
4,28
|
12/09/2023 |
91.221 |
0,98%
|
4,13
|
4,12
|
4,4199
|
4,14
|
11/09/2023 |
158.662 |
3,28%
|
3,97
|
3,97
|
4,20
|
4,10
|
08/09/2023 |
1.119.756 |
-0,25%
|
4,00
|
3,80
|
4,29
|
4,00
|
07/09/2023 |
37.720 |
-4,30%
|
4,18
|
3,92
|
4,26
|
4,01
|
06/09/2023 |
25.524 |
1,21%
|
4,17
|
4,17
|
4,35
|
4,19
|
05/09/2023 |
33.338 |
-3,50%
|
4,32
|
4,1001
|
4,34
|
4,14
|
04/09/2023 |
29.887 |
5,41%
|
4,07
|
4,08
|
4,42
|
4,29
|
01/09/2023 |
29.887 |
5,41%
|
4,07
|
4,08
|
4,42
|
4,29
|
31/08/2023 |
26.562 |
2,26%
|
3,97
|
3,97
|
4,0933
|
4,07
|
30/08/2023 |
22.010 |
-4,56%
|
4,11
|
3,96
|
4,17
|
3,98
|
29/08/2023 |
26.055 |
1,71%
|
4,11
|
3,98
|
4,2714
|
4,17
|
28/08/2023 |
13.755 |
0,74%
|
4,07
|
4,0082
|
4,11
|
4,10
|
25/08/2023 |
15.915 |
4,36%
|
3,93
|
3,86
|
4,10
|
4,07
|
24/08/2023 |
55.005 |
-6,02%
|
4,10
|
3,85
|
4,135
|
3,90
|
23/08/2023 |
25.207 |
2,64%
|
4,16
|
4,10
|
4,41
|
4,27
|
22/08/2023 |
50.123 |
-2,35%
|
4,33
|
4,05
|
4,39
|
4,16
|
21/08/2023 |
28.991 |
-3,84%
|
4,37
|
4,22
|
4,5685
|
4,26
|
18/08/2023 |
35.627 |
-1,34%
|
4,09
|
4,345
|
4,50
|
4,43
|
17/08/2023 |
40.729 |
9,78%
|
4,09
|
4,0395
|
4,50
|
4,49
|
16/08/2023 |
65.700 |
-1,45%
|
4,16
|
4,0156
|
4,2357
|
4,09
|
15/08/2023 |
80.318 |
-2,81%
|
4,27
|
4,12
|
4,33
|
4,15
|
14/08/2023 |
76.204 |
-1,39%
|
4,50
|
4,18
|
4,41
|
4,27
|
11/08/2023 |
57.818 |
-5,87%
|
4,50
|
4,30
|
4,679
|
4,33
|
10/08/2023 |
56.369 |
-5,39%
|
4,88
|
4,55
|
4,89
|
4,56
|
09/08/2023 |
83.363 |
-3,79%
|
5,00
|
4,80
|
5,01
|
4,82
|
08/08/2023 |
44.018 |
-0,40%
|
5,03
|
4,85
|
5,11
|
5,01
|
07/08/2023 |
29.883 |
-2,33%
|
5,17
|
4,96
|
5,135
|
5,03
|
04/08/2023 |
18.837 |
0,98%
|
5,14
|
5,12
|
5,2499
|
5,15
|
03/08/2023 |
20.161 |
-2,86%
|
5,01
|
5,10
|
5,3178
|
5,10
|
02/08/2023 |
26.408 |
4,99%
|
5,01
|
5,04
|
5,29
|
5,26
|
01/08/2023 |
63.586 |
2,04%
|
4,98
|
4,82
|
5,14
|
5,01
|
31/07/2023 |
87.511 |
-1,41%
|
4,98
|
4,66
|
4,99
|
4,91
|
28/07/2023 |
129.150 |
-0,80%
|
5,04
|
4,7501
|
5,23
|
4,98
|
27/07/2023 |
319.412 |
-17,03%
|
5,53
|
4,8701
|
5,53
|
5,02
|
26/07/2023 |
33.425 |
-1,63%
|
6,23
|
5,85
|
6,23
|
6,05
|
25/07/2023 |
26.791 |
0,82%
|
6,01
|
5,93
|
6,2399
|
6,15
|
24/07/2023 |
150.106 |
-2,71%
|
6,36
|
5,72
|
6,4299
|
6,10
|
21/07/2023 |
226.518 |
13,38%
|
5,53
|
5,47
|
6,37
|
6,27
|
20/07/2023 |
174.701 |
12,63%
|
4,94
|
4,8201
|
5,57
|
5,53
|
19/07/2023 |
46.570 |
-7,18%
|
5,31
|
4,79
|
5,35
|
4,91
|
18/07/2023 |
14.522 |
-2,40%
|
5,38
|
5,25
|
5,45
|
5,29
|
17/07/2023 |
27.646 |
4,43%
|
5,20
|
5,1999
|
5,49
|
5,42
|
14/07/2023 |
34.165 |
-0,19%
|
5,34
|
5,102
|
5,36
|
5,19
|
13/07/2023 |
32.296 |
-2,07%
|
5,34
|
5,1416
|
5,50
|
5,20
|
12/07/2023 |
43.767 |
-6,18%
|
5,77
|
5,31
|
5,66
|
5,31
|
11/07/2023 |
29.340 |
0,53%
|
5,34
|
5,4336
|
5,74
|
5,66
|
10/07/2023 |
23.299 |
5,63%
|
5,34
|
5,28
|
5,6508
|
5,63
|
07/07/2023 |
23.375 |
0,47%
|
5,30
|
5,26
|
5,56
|
5,33
|
06/07/2023 |
33.411 |
-6,44%
|
5,59
|
5,25
|
5,70
|
5,305
|
05/07/2023 |
66.779 |
2,90%
|
5,59
|
5,24
|
5,74
|
5,67
|
04/07/2023 |
35.686 |
-3,33%
|
5,72
|
5,3501
|
5,72
|
5,51
|
03/07/2023 |
35.686 |
-3,33%
|
5,72
|
5,3501
|
5,72
|
5,51
|
30/06/2023 |
32.639 |
-5,00%
|
5,86
|
5,65
|
5,97
|
5,70
|
29/06/2023 |
44.954 |
3,27%
|
5,86
|
5,68
|
6,18
|
6,00
|
28/06/2023 |
85.589 |
5,45%
|
5,50
|
5,37
|
5,84
|
5,81
|
27/06/2023 |
32.263 |
-4,67%
|
5,52
|
5,45
|
5,845
|
5,51
|
26/06/2023 |
45.900 |
4,36%
|
5,52
|
5,46
|
5,8699
|
5,74
|
23/06/2023 |
61.165 |
-4,49%
|
5,60
|
5,425
|
5,78
|
5,53
|
22/06/2023 |
88.830 |
-5,70%
|
6,11
|
5,50
|
6,78
|
5,79
|
21/06/2023 |
175.492 |
-3,46%
|
6,35
|
6,08
|
6,78
|
6,14
|
20/06/2023 |
143.477 |
8,35%
|
5,88
|
5,81
|
6,45
|
6,36
|
19/06/2023 |
115.732 |
-5,93%
|
6,24
|
5,77
|
6,24
|
5,87
|
16/06/2023 |
115.732 |
-5,93%
|
6,24
|
5,77
|
6,24
|
5,87
|
15/06/2023 |
187.911 |
13,25%
|
5,53
|
5,51
|
6,27
|
6,24
|
14/06/2023 |
107.977 |
5,56%
|
5,14
|
5,14
|
5,53
|
5,51
|
13/06/2023 |
56.445 |
-3,51%
|
5,48
|
5,01
|
5,4884
|
5,22
|
12/06/2023 |
88.714 |
1,69%
|
5,23
|
4,89
|
5,79
|
5,41
|
09/06/2023 |
42.340 |
2,70%
|
5,23
|
4,89
|
5,51
|
5,32
|
08/06/2023 |
44.691 |
4,23%
|
4,93
|
4,89
|
5,2499
|
5,18
|
07/06/2023 |
53.969 |
3,33%
|
4,83
|
4,70
|
4,96
|
4,97
|
06/06/2023 |
42.344 |
-3,02%
|
4,97
|
4,70
|
4,99
|
4,81
|
05/06/2023 |
41.535 |
-1,78%
|
5,04
|
4,8795
|
5,0999
|
4,96
|
02/06/2023 |
47.406 |
2,64%
|
4,95
|
4,81
|
5,06
|
5,05
|
01/06/2023 |
43.056 |
5,58%
|
4,70
|
4,61
|
4,92
|
4,92
|
31/05/2023 |
18.197 |
-3,43%
|
4,72
|
4,49
|
4,72
|
4,66
|
30/05/2023 |
18.197 |
-3,43%
|
4,72
|
4,49
|
4,72
|
4,50
|
29/05/2023 |
72.414 |
-2,71%
|
4,76
|
4,4192
|
4,77
|
4,66
|
26/05/2023 |
72.414 |
-2,71%
|
4,76
|
4,4192
|
4,77
|
4,66
|
25/05/2023 |
25.247 |
-1,24%
|
4,90
|
4,68
|
4,8899
|
4,79
|
24/05/2023 |
29.130 |
1,25%
|
4,72
|
4,6388
|
4,89
|
4,85
|
23/05/2023 |
97.338 |
2,79%
|
4,60
|
4,55
|
5,0667
|
4,79
|