Mercados españoles cerrados

Altisource Portfolio Solutions S.A. (ASPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9700+0,1000 (+5,35%)
Al cierre: 04:00PM EDT
2,0200 +0,05 (+2,54%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,87002,06001,84001,97001,9700119.500
25 abr 20241,77001,95001,77001,87001,8700177.500
24 abr 20241,67001,82001,62001,70001,700072.500
23 abr 20241,70001,72001,62001,66001,660052.400
22 abr 20241,63001,77001,62001,70001,700090.600
19 abr 20241,54001,73001,52001,65001,6500144.700
18 abr 20241,48001,56001,47001,54001,540029.400
17 abr 20241,54001,56001,45001,50001,500072.400
16 abr 20241,48001,57001,44001,53001,530047.100
15 abr 20241,48001,49001,44001,48001,4800106.300
12 abr 20241,45001,53001,44001,48001,480096.700
11 abr 20241,61001,61001,40001,46001,4600176.700
10 abr 20241,51001,67001,38001,56001,5600362.400
09 abr 20241,62001,63001,48001,51001,5100177.600
08 abr 20241,70001,75001,47001,64001,6400246.800
05 abr 20241,76001,79001,64001,72001,7200331.600
04 abr 20241,72001,84001,72001,78001,7800100.900
03 abr 20241,85001,86001,68001,72001,7200247.200
02 abr 20241,86001,87001,79001,86001,860061.100
01 abr 20241,90001,92001,85001,89001,8900115.500
28 mar 20241,95002,07001,89001,94001,940080.500
27 mar 20241,86001,99001,80001,95001,9500221.300
26 mar 20242,25002,25001,77001,89001,8900593.600
25 mar 20242,48002,50002,18002,20002,2000317.000
22 mar 20242,46002,50002,43002,46002,460069.000
21 mar 20242,52002,58002,42002,46002,4600100.600
20 mar 20242,59002,62002,52002,52002,520019.900
19 mar 20242,49002,71002,46002,58002,5800112.700
18 mar 20242,61002,63002,47002,48002,480098.100
15 mar 20242,54002,73002,49002,63002,6300105.400
14 mar 20242,72002,72002,50002,53002,5300153.100
13 mar 20242,61002,75002,61002,66002,660049.600
12 mar 20242,72002,74002,65002,65002,650069.200
11 mar 20242,80002,87002,56002,65002,650094.200
08 mar 20242,86002,93002,64002,81002,8100101.300
07 mar 20243,03003,11002,83002,88002,8800112.800
06 mar 20243,03003,17002,86002,93002,9300130.700
05 mar 20242,87003,01002,82002,99002,990036.800
04 mar 20242,92002,92002,80002,87002,870029.700
01 mar 20242,78002,94002,66002,88002,880059.300
29 feb 20242,88003,00002,79002,79002,790059.100
28 feb 20242,86002,90002,83002,86002,860045.200
27 feb 20242,86002,92002,82002,86002,860043.400
26 feb 20242,80002,92002,80002,86002,860070.900
23 feb 20242,76002,93002,72002,76002,760053.100
22 feb 20242,95003,07002,66002,76002,760088.900
21 feb 20243,12003,13002,81002,92002,9200151.500
20 feb 20242,87003,14002,84003,14003,140061.500
16 feb 20242,82002,86002,77002,83002,830026.900
15 feb 20242,69002,86002,69002,84002,840076.700
14 feb 20242,62002,73002,62002,70002,700058.200
13 feb 20242,65002,68002,52002,60002,6000108.600
12 feb 20242,75002,80002,65002,69002,6900130.000
09 feb 20242,76002,85002,75002,76002,7600121.200
08 feb 20242,66002,82002,66002,79002,790042.800
07 feb 20242,79002,83002,65002,66002,660069.000
06 feb 20242,87002,87002,79002,80002,800011.100
05 feb 20242,87002,87002,78002,80002,800038.400
02 feb 20242,85002,93002,77002,91002,910049.500
01 feb 20242,92002,96002,78002,81002,810066.200
31 ene 20242,93003,00002,87002,91002,910031.700
30 ene 20243,08003,10002,80002,90002,9000106.800
29 ene 20243,13003,17003,01003,12003,120044.200
26 ene 20243,11003,26003,11003,13003,130043.100
25 ene 20243,11003,24003,07003,15003,1500291.700
24 ene 20243,22003,22002,98003,05003,050050.400
23 ene 20243,07003,36003,07003,20003,2000241.400
22 ene 20243,00003,07002,96003,07003,070039.300
19 ene 20242,56003,09002,52002,98002,9800810.000
18 ene 20242,65002,73002,55002,58002,580090.200
17 ene 20242,48002,64002,46002,64002,6400129.800
16 ene 20242,75002,75002,38002,55002,5500262.100
12 ene 20242,84002,86002,70002,74002,7400118.100
11 ene 20242,93002,97002,80002,82002,8200378.500
10 ene 20243,00003,00002,91002,91002,9100191.600
09 ene 20242,91003,03002,86003,00003,0000118.000
08 ene 20242,99003,00002,83002,96002,9600249.000
05 ene 20242,93003,07002,92002,93002,9300111.900
04 ene 20243,00003,02002,85002,90002,9000147.200
03 ene 20243,25003,32002,95003,00003,0000256.700
02 ene 20243,54003,55003,25003,27003,2700179.600
29 dic 20233,64003,70003,52003,56003,5600144.300
28 dic 20233,52003,70003,51003,61003,6100121.100
27 dic 20233,57003,71003,51003,53003,530081.200
26 dic 20233,37003,60003,32003,57003,5700135.500
22 dic 20233,18003,49003,13003,36003,3600161.200
21 dic 20233,06003,21003,05003,20003,2000106.400
20 dic 20233,05003,26003,00003,04003,0400324.000
19 dic 20233,36003,37003,00003,00003,0000441.200
18 dic 20233,62003,64003,33003,37003,3700237.200
15 dic 20233,74003,80003,49003,51003,5100336.700
14 dic 20233,85003,94003,71003,71003,710067.200
13 dic 20233,81003,91003,76003,82003,820098.400
12 dic 20234,08004,08003,78003,81003,8100145.200
11 dic 20234,32004,39004,05004,10004,100044.800
08 dic 20234,36004,44004,01004,35004,3500143.600
07 dic 20234,44004,49004,33004,38004,380050.500
06 dic 20234,40004,59004,30004,39004,390072.800
05 dic 20234,47004,50004,41004,47004,470054.700
04 dic 20234,39004,50004,27004,50004,500070.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...