AltiSource Portfolio Solutions SA (ASPS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
40.228 |
0,65%
|
4,69
|
4,43
|
4,83
|
4,66
|
19/05/2023 |
50.956 |
5,47%
|
4,38
|
4,37
|
4,69
|
4,63
|
18/05/2023 |
40.781 |
3,29%
|
4,22
|
4,08
|
4,40
|
4,39
|
17/05/2023 |
62.571 |
2,16%
|
4,13
|
4,13
|
4,4103
|
4,25
|
16/05/2023 |
22.645 |
-2,58%
|
4,20
|
4,05
|
4,20
|
4,16
|
15/05/2023 |
41.274 |
8,38%
|
4,00
|
3,97
|
4,27
|
4,27
|
12/05/2023 |
67.319 |
-5,74%
|
4,19
|
3,86
|
4,23
|
3,94
|
11/05/2023 |
49.623 |
-1,88%
|
4,22
|
4,13
|
4,38
|
4,18
|
10/05/2023 |
131.226 |
2,65%
|
4,16
|
4,09
|
4,27
|
4,26
|
09/05/2023 |
40.632 |
-5,25%
|
4,33
|
4,10
|
4,33
|
4,15
|
08/05/2023 |
36.533 |
0,69%
|
4,36
|
4,335
|
4,51
|
4,38
|
05/05/2023 |
119.939 |
-3,33%
|
4,50
|
4,21
|
4,72
|
4,35
|
04/05/2023 |
95.119 |
5,63%
|
4,26
|
4,25
|
4,57
|
4,50
|
03/05/2023 |
88.691 |
3,40%
|
4,14
|
4,0613
|
4,30
|
4,26
|
02/05/2023 |
219.935 |
9,57%
|
3,77
|
3,66
|
4,33
|
4,12
|
01/05/2023 |
91.517 |
0,54%
|
3,77
|
3,65
|
3,875
|
3,76
|
28/04/2023 |
48.417 |
-2,35%
|
3,85
|
3,72
|
3,85
|
3,74
|
27/04/2023 |
132.139 |
5,51%
|
3,59
|
3,59
|
3,95
|
3,83
|
26/04/2023 |
84.428 |
-0,55%
|
3,64
|
3,52
|
3,69
|
3,63
|
25/04/2023 |
35.118 |
-4,95%
|
3,84
|
3,645
|
3,84
|
3,65
|
24/04/2023 |
64.817 |
4,07%
|
3,70
|
3,70
|
3,91
|
3,84
|
21/04/2023 |
62.998 |
-1,34%
|
3,70
|
3,60
|
3,745
|
3,69
|
20/04/2023 |
79.654 |
-3,36%
|
3,91
|
3,71
|
4,00
|
3,74
|
19/04/2023 |
55.798 |
-4,91%
|
4,10
|
3,8001
|
4,10
|
3,87
|
18/04/2023 |
65.808 |
5,99%
|
3,83
|
3,81
|
4,1309
|
4,07
|
17/04/2023 |
63.380 |
0,00%
|
3,85
|
3,80
|
3,92
|
3,84
|
14/04/2023 |
53.224 |
-4,24%
|
4,04
|
3,81
|
4,0455
|
3,84
|
13/04/2023 |
63.066 |
-0,50%
|
4,02
|
3,92
|
4,09
|
4,01
|
12/04/2023 |
51.440 |
-2,89%
|
4,16
|
3,955
|
4,215
|
4,03
|
11/04/2023 |
54.306 |
1,22%
|
4,10
|
4,00
|
4,20
|
4,15
|
10/04/2023 |
75.772 |
-0,24%
|
4,11
|
3,99
|
4,14
|
4,10
|
06/04/2023 |
77.863 |
1,23%
|
4,07
|
3,97
|
4,11
|
4,11
|
05/04/2023 |
128.724 |
-5,58%
|
4,36
|
4,03
|
4,36
|
4,06
|
04/04/2023 |
73.318 |
-3,80%
|
4,40
|
4,135
|
4,42
|
4,30
|
03/04/2023 |
66.406 |
-2,83%
|
4,60
|
4,38
|
4,77
|
4,47
|
31/03/2023 |
46.931 |
-1,29%
|
4,68
|
4,50
|
4,74
|
4,60
|
30/03/2023 |
81.888 |
0,87%
|
4,87
|
4,44
|
4,87
|
4,66
|
29/03/2023 |
74.547 |
-2,53%
|
4,77
|
4,54
|
4,94
|
4,62
|
28/03/2023 |
106.161 |
4,87%
|
4,49
|
4,46
|
4,90
|
4,74
|
27/03/2023 |
71.103 |
12,16%
|
4,09
|
4,025
|
4,5599
|
4,52
|
24/03/2023 |
191.545 |
-5,18%
|
4,20
|
3,78
|
4,22
|
4,03
|
23/03/2023 |
101.742 |
-9,57%
|
4,76
|
4,25
|
4,78
|
4,25
|
22/03/2023 |
89.389 |
-0,84%
|
4,72
|
4,61
|
5,00
|
4,70
|
21/03/2023 |
73.708 |
3,95%
|
4,50
|
4,50
|
4,74
|
4,74
|
20/03/2023 |
73.512 |
1,79%
|
4,45
|
4,44
|
4,71
|
4,56
|
17/03/2023 |
120.486 |
-5,68%
|
4,80
|
4,48
|
4,80
|
4,48
|
16/03/2023 |
99.945 |
-4,62%
|
4,90
|
4,69
|
4,93
|
4,75
|
15/03/2023 |
130.377 |
-4,42%
|
5,14
|
4,91
|
5,14
|
4,98
|
14/03/2023 |
222.629 |
5,47%
|
4,99
|
4,98
|
5,46
|
5,21
|
13/03/2023 |
150.373 |
-4,63%
|
5,11
|
4,76
|
5,11
|
4,94
|
10/03/2023 |
152.863 |
-7,99%
|
5,63
|
5,14
|
5,63
|
5,18
|
09/03/2023 |
103.267 |
1,44%
|
5,52
|
5,52
|
5,88
|
5,63
|
08/03/2023 |
65.802 |
2,21%
|
5,45
|
5,30
|
5,607
|
5,55
|
07/03/2023 |
100.094 |
-5,73%
|
5,71
|
5,3742
|
5,74
|
5,43
|
06/03/2023 |
93.560 |
1,23%
|
5,72
|
5,65
|
5,835
|
5,76
|
03/03/2023 |
110.907 |
2,34%
|
5,57
|
5,212
|
5,78
|
5,69
|
02/03/2023 |
100.360 |
-2,46%
|
5,67
|
5,52
|
5,76
|
5,56
|
01/03/2023 |
169.690 |
-1,55%
|
5,85
|
5,59
|
6,01
|
5,70
|
28/02/2023 |
134.287 |
2,30%
|
5,65
|
5,55
|
6,03
|
5,79
|
27/02/2023 |
159.931 |
6,19%
|
5,35
|
5,35
|
5,77
|
5,66
|
24/02/2023 |
91.066 |
-0,37%
|
5,30
|
5,13
|
5,45
|
5,33
|
23/02/2023 |
123.367 |
0,94%
|
5,34
|
5,14
|
5,52
|
5,35
|
22/02/2023 |
132.334 |
5,16%
|
5,04
|
4,96
|
5,37
|
5,30
|
21/02/2023 |
122.556 |
-4,18%
|
5,27
|
4,9577
|
5,27
|
5,04
|
20/02/2023 |
125.655 |
-1,31%
|
5,29
|
5,02
|
5,29
|
5,26
|
17/02/2023 |
125.655 |
-1,31%
|
5,29
|
5,02
|
5,29
|
5,26
|
16/02/2023 |
176.167 |
-1,84%
|
5,43
|
5,14
|
5,50
|
5,33
|
15/02/2023 |
386.419 |
7,95%
|
5,20
|
4,95
|
5,50
|
5,43
|
14/02/2023 |
229.375 |
-2,52%
|
5,25
|
4,85
|
5,25
|
5,03
|
13/02/2023 |
161.200 |
-6,69%
|
5,50
|
5,115
|
5,62
|
5,16
|
10/02/2023 |
1.054.134 |
-12,78%
|
4,50
|
4,2559
|
5,54
|
5,53
|
09/02/2023 |
82.137 |
-8,12%
|
6,83
|
6,28
|
6,8759
|
6,34
|
08/02/2023 |
114.794 |
7,98%
|
6,65
|
6,36
|
6,99
|
6,90
|
07/02/2023 |
65.735 |
-2,89%
|
6,56
|
6,2773
|
6,605
|
6,39
|
06/02/2023 |
185.916 |
-8,99%
|
7,27
|
6,52
|
7,55
|
6,58
|
03/02/2023 |
449.859 |
24,79%
|
5,71
|
5,71
|
7,37
|
7,25
|
02/02/2023 |
61.257 |
-0,68%
|
5,96
|
5,80
|
6,07
|
5,81
|
01/02/2023 |
97.474 |
-1,68%
|
5,88
|
5,63
|
6,02
|
5,85
|
31/01/2023 |
111.313 |
5,50%
|
5,64
|
5,53
|
5,95
|
5,95
|
30/01/2023 |
239.318 |
-8,59%
|
6,14
|
5,60
|
6,29
|
5,64
|
27/01/2023 |
447.335 |
7,30%
|
5,86
|
5,52
|
6,26
|
6,17
|
26/01/2023 |
707.309 |
-23,54%
|
7,49
|
5,69
|
7,49
|
5,75
|
25/01/2023 |
53.945 |
-2,46%
|
7,66
|
7,45
|
7,75
|
7,52
|
24/01/2023 |
71.120 |
-2,03%
|
7,89
|
7,70
|
7,9546
|
7,71
|
23/01/2023 |
57.458 |
2,21%
|
7,71
|
7,64
|
7,96
|
7,87
|
20/01/2023 |
54.971 |
2,94%
|
7,48
|
7,47
|
7,98
|
7,70
|
19/01/2023 |
56.800 |
-0,80%
|
7,50
|
7,28
|
7,53
|
7,48
|
18/01/2023 |
101.929 |
-0,27%
|
7,51
|
7,39
|
7,75
|
7,54
|
17/01/2023 |
118.396 |
-2,33%
|
7,91
|
7,49
|
8,00
|
7,56
|
16/01/2023 |
88.528 |
-8,28%
|
8,32
|
7,74
|
8,32
|
7,64
|
13/01/2023 |
88.528 |
-8,28%
|
8,32
|
7,74
|
8,32
|
7,64
|
12/01/2023 |
83.114 |
2,21%
|
8,16
|
8,1201
|
8,47
|
8,33
|
11/01/2023 |
71.908 |
4,49%
|
7,78
|
7,78
|
8,33
|
8,15
|
10/01/2023 |
88.906 |
0,26%
|
7,73
|
7,65
|
7,90
|
7,80
|
09/01/2023 |
135.783 |
-4,07%
|
8,05
|
7,67
|
8,055
|
7,78
|
06/01/2023 |
153.112 |
-1,70%
|
8,10
|
7,6711
|
8,38
|
8,11
|
05/01/2023 |
174.085 |
-4,62%
|
8,65
|
7,91
|
8,79
|
8,25
|
04/01/2023 |
157.511 |
-0,92%
|
8,70
|
8,59
|
9,12
|
8,65
|
03/01/2023 |
190.245 |
-7,72%
|
9,69
|
8,55
|
9,82
|
8,73
|
02/01/2023 |
170.972 |
-6,23%
|
10,00
|
9,15
|
10,065
|
9,34
|