Premium
Altisource Portfolio Solutions SA (ASPS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1399 | 19.9857142857 | 0.7 | 0.8399 | 0.65 | 121311 | 0.70104686 | CS |
| 4 | -0.1101 | -11.5894736842 | 0.95 | 1.16 | 0.65 | 163032 | 0.83147538 | CS |
| 12 | 0.0949 | 12.7382550336 | 0.745 | 1.16 | 0.4319 | 215091 | 0.73579743 | CS |
| 26 | -0.2401 | -22.2314814815 | 1.08 | 1.48 | 0.4319 | 156234 | 0.83556132 | CS |
| 52 | -2.1901 | -72.2805280528 | 3.03 | 3.105 | 0.4319 | 140642 | 1.18231543 | CS |
| 156 | -9.7301 | -92.0539262062 | 10.57 | 17.67 | 0.4319 | 125537 | 4.77636882 | CS |
| 260 | -9.1901 | -91.6261216351 | 10.03 | 17.67 | 0.4319 | 118278 | 6.73731253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.8399 | 0.1149 | 15.85 | 0.7075 | 0.84 | 0.6604 | 216776 |
| 1741304100 | 0.725 | 0.0417 | 6.10 | 0.6918 | 0.7344 | 0.66 | 143806 |
| 1741217700 | 0.6833 | -0.0277 | -3.90 | 0.725 | 0.7399 | 0.6552 | 41802 |
| 1741131300 | 0.711 | 0.0278 | 4.07 | 0.709 | 0.7499 | 0.65 | 150477 |
| 1741044900 | 0.6832 | -0.0068 | -0.99 | 0.6999 | 0.73 | 0.6627999 | 179267 |
| 1740785700 | 0.6899999 | -0.0007 | -0.10 | 0.7199489 | 0.72 | 0.6508 | 83721 |
| 1740699300 | 0.6907 | -0.0439 | -5.98 | 0.75 | 0.77 | 0.6867 | 84973 |
| 1740612900 | 0.7346 | 0.0044 | 0.60 | 0.77 | 0.77 | 0.70155 | 116309 |
| 1740526500 | 0.7302 | 0.0124 | 1.73 | 0.73 | 0.744 | 0.68 | 254235 |
| 1740440100 | 0.7178 | 0.0034 | 0.48 | 0.7262 | 0.749999 | 0.6901 | 120729 |
| 1740180900 | 0.7144 | -0.0157 | -2.15 | 0.7588 | 0.77135 | 0.701 | 91266 |
| 1740094500 | 0.7301 | -0.0499 | -6.40 | 0.744 | 0.7804 | 0.7141999 | 135406 |
| 1740008100 | 0.78 | 0.03 | 4.00 | 0.75 | 0.809 | 0.75 | 178562 |
| 1739921700 | 0.75 | -0.0869 | -10.38 | 0.7901 | 0.7934 | 0.74 | 148198 |
| 1739576100 | 0.8369 | -0.3131 | -27.23 | 1.12 | 1.1292 | 0.786 | 438334 |
| 1739489700 | 1.15 | 0.19 | 19.79 | 0.97 | 1.155 | 0.97 | 246094 |
| 1739403300 | 0.96 | -0.04 | -4.00 | 1.0097 | 1.03 | 0.96 | 122305 |
| 1739316900 | 1 | -0.059 | -5.57 | 1.06 | 1.06 | 0.9425 | 211376 |
| 1739230500 | 1.059 | 0.12 | 12.66 | 0.95 | 1.06 | 0.9229 | 207270 |
| 1738971300 | 0.94 | 0 | 0.00 | 0.95 | 0.969899 | 0.8765 | 83566 |
| 1738884900 | 0.94 | 0.07 | 8.05 | 0.89 | 0.985 | 0.8055 | 340152 |
| 1738798500 | 0.87 | 0.1598 | 22.50 | 0.72 | 0.88 | 0.702 | 187717 |
| 1738712100 | 0.7102 | 0.0603 | 9.28 | 0.675 | 0.7102 | 0.65 | 142319 |
| 1738625700 | 0.6499 | -0.0201 | -3.00 | 0.6798999 | 0.6798999 | 0.6499 | 41939 |
| 1738366500 | 0.67 | -0.03 | -4.29 | 0.679 | 0.7197 | 0.66 | 91753 |
| 1738280100 | 0.7 | 0.069 | 10.94 | 0.6221 | 0.7 | 0.615 | 110543 |
| 1738193700 | 0.631 | -0.0642 | -9.23 | 0.68 | 0.689999 | 0.63 | 126734 |
| 1738107300 | 0.6952 | -0.0148 | -2.08 | 0.6903 | 0.749 | 0.652 | 21963 |
| 1738020900 | 0.71 | -0.0101 | -1.40 | 0.7 | 0.7403999 | 0.6899999 | 32728 |
| 1737761700 | 0.7201 | 0.0406 | 5.97 | 0.6899999 | 0.7493 | 0.6899999 | 50020 |
| 1737675300 | 0.6795 | 0 | 0.00 | 0.6795 | 0.6795 | 0.6795 | 0 |
| 1737588900 | 0.6795 | -0.0065 | -0.95 | 0.67 | 0.7047 | 0.67 | 61114 |
| 1737502500 | 0.686 | 0.0322 | 4.93 | 0.7102 | 0.72 | 0.6645 | 61099 |
| 1737156900 | 0.6538 | -0.0111 | -1.67 | 0.655 | 0.7 | 0.641 | 78087 |
| 1737070500 | 0.6649 | -0.0261 | -3.78 | 0.67 | 0.6838 | 0.6303 | 110687 |
| 1736984100 | 0.6909999 | -0.009 | -1.29 | 0.7064 | 0.7308 | 0.678 | 31142 |
| 1736897700 | 0.7 | 0.0091 | 1.32 | 0.6816 | 0.744999 | 0.656 | 137508 |
| 1736811300 | 0.6909 | -0.0806 | -10.45 | 0.7484 | 0.8826 | 0.6529 | 172849 |
| 1736552100 | 0.7715 | -0.1757 | -18.55 | 0.924999 | 0.924999 | 0.7518 | 323326 |
| 1736379300 | 0.9472 | 0.1812 | 23.66 | 0.7825 | 1.0394 | 0.7601 | 816538 |
| 1736292900 | 0.766 | 0.028 | 3.79 | 0.7316 | 0.7873 | 0.73 | 218421 |
| 1736206500 | 0.738 | 0.0147 | 2.03 | 0.7375 | 0.7768 | 0.71 | 70311 |
| 1735947300 | 0.7233 | 0.0446 | 6.57 | 0.67025 | 0.7325 | 0.641 | 124893 |
| 1735860900 | 0.6787 | 0.0213 | 3.24 | 0.68 | 0.7097 | 0.642 | 96123 |
| 1735688100 | 0.6574 | -0.0556 | -7.80 | 0.67 | 0.703 | 0.6307 | 161067 |
| 1735601700 | 0.713 | -0.0071 | -0.99 | 0.6985 | 0.7724 | 0.6777 | 349149 |
| 1735342500 | 0.7201 | -0.0678 | -8.61 | 0.75 | 0.76 | 0.701201 | 210553 |
| 1735256100 | 0.7879 | 0.1279 | 19.38 | 0.6899999 | 0.797 | 0.65 | 305522 |
| 1735077840 | 0.66 | 0.05 | 8.20 | 0.6199 | 0.699 | 0.6 | 155471 |
| 1734996900 | 0.61 | 0.061 | 11.11 | 0.59 | 0.61 | 0.5487 | 337596 |
| 1734737700 | 0.549 | 0.0409 | 8.05 | 0.5032 | 0.549 | 0.4319 | 824435 |
| 1734651300 | 0.5081 | -0.1139 | -18.31 | 0.652 | 0.7 | 0.4899 | 781190 |
| 1734564900 | 0.622 | -0.0896 | -12.59 | 0.7032 | 0.733 | 0.6153 | 725480 |
| 1734478500 | 0.7116 | -0.0131 | -1.81 | 0.711 | 0.7499 | 0.7 | 1004075 |
| 1734392100 | 0.7247 | -0.0152 | -2.05 | 0.74 | 0.75 | 0.7027 | 141384 |
| 1734132900 | 0.7399 | 0.0097 | 1.33 | 0.7373 | 0.7449 | 0.725 | 19651 |
| 1734046500 | 0.7302 | 0.0101 | 1.40 | 0.7127 | 0.748 | 0.7122 | 113400 |
| 1733960100 | 0.7201 | -0.0243 | -3.26 | 0.74 | 0.768 | 0.7201 | 36273 |
| 1733873700 | 0.7443999 | -0.0456 | -5.77 | 0.8228 | 0.86 | 0.7007 | 139223 |
| 1733787300 | 0.79 | 0.0101 | 1.30 | 0.8 | 0.8199999 | 0.774 | 74612 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
