AltiSource Portfolio Solutions SA (ASPS)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-4,23%
|
1,88
|
1,81
|
1,9383
|
1,81
|
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
|
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
|