Itron Inc (ITRI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
270.157 |
2,25%
|
90,44
|
90,225
|
92,90
|
92,475
|
| 18/09/2026 |
304.889 |
-1,16%
|
91,45
|
89,925
|
92,2477
|
90,44
|
| 17/09/2026 |
175.084 |
-0,77%
|
96,059
|
91,01
|
96,059
|
91,38
|
| 16/09/2026 |
238.420 |
-0,24%
|
92,31
|
91,29
|
94,285
|
92,14
|
| 15/09/2026 |
315.638 |
0,45%
|
94,9175
|
90,935
|
94,9175
|
92,30
|
| 14/09/2026 |
254.264 |
-1,77%
|
92,30
|
91,665
|
93,265
|
91,89
|
| 11/09/2026 |
210.821 |
0,00%
|
94,20
|
92,97
|
96,0715
|
93,55
|
| 10/09/2026 |
248.175 |
-1,16%
|
84,44
|
84,44
|
94,41
|
93,55
|
| 09/09/2026 |
280.856 |
-1,99%
|
99,85
|
94,44
|
99,85
|
94,65
|
| 08/09/2026 |
227.208 |
-0,42%
|
96,00
|
95,70
|
97,64
|
96,57
|
| 04/09/2026 |
426.536 |
1,37%
|
95,75
|
93,805
|
97,01
|
97,01
|
| 03/09/2026 |
326.448 |
-0,59%
|
96,901
|
95,47
|
99,04
|
95,55
|
| 02/09/2026 |
138.350 |
1,08%
|
94,00
|
94,00
|
97,1799
|
96,12
|
| 01/09/2026 |
191.107 |
-1,91%
|
97,01
|
94,4701
|
97,01
|
95,10
|
| 31/08/2026 |
188.700 |
-0,51%
|
97,55
|
96,00
|
98,82
|
97,01
|
| 28/08/2026 |
174.942 |
-1,81%
|
100,47
|
96,82
|
100,47
|
97,53
|
| 27/08/2026 |
227.581 |
0,42%
|
100,00
|
98,38
|
100,00
|
99,27
|
| 26/08/2026 |
190.687 |
0,08%
|
98,9588
|
98,14
|
100,21
|
98,86
|
| 25/08/2026 |
272.794 |
0,04%
|
98,91
|
97,07
|
99,99
|
98,73
|
| 24/08/2026 |
168.244 |
-1,35%
|
100,03
|
98,35
|
100,7699
|
98,69
|
| 21/08/2026 |
156.586 |
1,63%
|
100,6382
|
97,95
|
100,6382
|
100,03
|
| 20/08/2026 |
154.480 |
-0,46%
|
100,6382
|
97,1142
|
100,6382
|
98,43
|
| 19/08/2026 |
553.941 |
2,79%
|
97,25
|
97,06
|
100,6816
|
98,86
|
| 18/08/2026 |
412.963 |
-4,40%
|
99,58
|
96,18
|
99,80
|
96,18
|
| 17/08/2026 |
307.875 |
-0,94%
|
102,4327
|
99,4001
|
102,4327
|
100,61
|
| 14/08/2026 |
293.827 |
-1,14%
|
102,80
|
101,25
|
103,29
|
101,56
|
| 13/08/2026 |
719.539 |
0,04%
|
102,9257
|
100,57
|
103,35
|
102,72
|
| 12/08/2026 |
193.205 |
-0,69%
|
104,57
|
101,56
|
104,57
|
102,61
|
| 11/08/2026 |
166.387 |
0,62%
|
103,13
|
102,01
|
104,66
|
103,33
|
| 10/08/2026 |
247.971 |
-0,91%
|
104,15
|
102,185
|
105,00
|
102,63
|
| 07/08/2026 |
181.185 |
0,99%
|
102,85
|
102,37
|
104,00
|
103,75
|
| 06/08/2026 |
260.401 |
-2,52%
|
105,00
|
102,29
|
106,13
|
102,82
|
| 05/08/2026 |
475.387 |
-0,57%
|
108,917
|
103,545
|
108,917
|
105,57
|
| 04/08/2026 |
729.871 |
5,33%
|
102,0414
|
100,5175
|
106,33
|
106,29
|
| 03/08/2026 |
582.153 |
1,29%
|
99,17
|
99,17
|
102,03
|
100,95
|
| 31/07/2026 |
373.596 |
1,06%
|
102,14
|
97,5812
|
100,07
|
99,66
|
| 30/07/2026 |
1.087.848 |
-3,42%
|
102,79
|
97,03
|
106,2417
|
98,85
|
| 29/07/2026 |
1.906.183 |
-4,23%
|
107,00
|
99,70
|
107,02
|
102,33
|
| 28/07/2026 |
4.364.950 |
26,15%
|
87,80
|
87,80
|
108,20
|
107,02
|
| 27/07/2026 |
1.413.839 |
0,72%
|
84,00
|
81,13
|
84,93
|
84,78
|
| 24/07/2026 |
328.452 |
0,29%
|
84,5162
|
83,59
|
85,52
|
84,22
|
| 23/07/2026 |
252.756 |
0,97%
|
82,78
|
81,64
|
84,05
|
83,93
|
| 22/07/2026 |
511.710 |
-1,05%
|
84,01
|
82,735
|
86,7037
|
83,21
|
| 21/07/2026 |
241.724 |
-0,36%
|
84,40
|
83,95
|
86,10
|
84,14
|
| 20/07/2026 |
461.535 |
-1,97%
|
82,4827
|
82,4827
|
87,838
|
84,37
|
| 17/07/2026 |
270.030 |
0,14%
|
85,90
|
84,645
|
86,51
|
85,99
|
| 16/07/2026 |
238.381 |
2,27%
|
84,03
|
82,77
|
85,955
|
85,90
|
| 15/07/2026 |
238.572 |
0,64%
|
83,46
|
82,8348
|
84,93
|
83,99
|
| 14/07/2026 |
167.337 |
0,08%
|
82,95
|
82,95
|
84,95
|
83,46
|
| 13/07/2026 |
349.184 |
-2,09%
|
84,48
|
81,10
|
85,62
|
83,39
|
| 10/07/2026 |
192.793 |
0,13%
|
87,00
|
84,60
|
87,00
|
85,10
|
| 09/07/2026 |
191.401 |
1,15%
|
84,45
|
83,7774
|
85,69
|
84,99
|
| 08/07/2026 |
211.393 |
-0,47%
|
84,10
|
82,495
|
85,09
|
84,05
|
| 07/07/2026 |
255.845 |
-2,59%
|
89,8007
|
83,30
|
89,8007
|
84,44
|
| 06/07/2026 |
419.826 |
1,93%
|
88,8137
|
84,4456
|
88,8137
|
86,74
|
| 02/07/2026 |
479.213 |
0,72%
|
88,8625
|
83,90
|
88,8625
|
85,11
|
| 01/07/2026 |
531.223 |
-2,30%
|
86,53
|
84,45
|
88,62
|
84,49
|
| 30/06/2026 |
221.031 |
3,36%
|
81,8973
|
81,8973
|
86,715
|
86,53
|
| 29/06/2026 |
388.344 |
-0,29%
|
83,87
|
82,88
|
85,965
|
83,72
|
| 26/06/2026 |
464.814 |
1,22%
|
82,50
|
82,03
|
84,41
|
83,87
|
| 25/06/2026 |
246.435 |
1,52%
|
84,36
|
81,66
|
84,36
|
82,95
|
| 24/06/2026 |
235.017 |
0,56%
|
81,16
|
81,10
|
83,54
|
81,61
|
| 23/06/2026 |
288.029 |
-0,81%
|
79,58
|
79,58
|
81,82
|
81,10
|
| 18/06/2026 |
378.731 |
1,96%
|
82,6964
|
79,47
|
82,6964
|
81,76
|
| 17/06/2026 |
588.996 |
-2,42%
|
81,99
|
78,98
|
81,99
|
79,26
|
| 16/06/2026 |
262.184 |
0,46%
|
81,50
|
80,975
|
81,98
|
81,10
|
| 15/06/2026 |
268.202 |
0,03%
|
81,53
|
80,15
|
82,635
|
80,71
|
| 12/06/2026 |
284.143 |
-0,20%
|
80,72
|
78,65
|
81,96
|
80,56
|
| 11/06/2026 |
298.319 |
1,26%
|
80,40
|
78,81
|
81,02
|
80,72
|
| 10/06/2026 |
269.469 |
-3,24%
|
84,56
|
78,50
|
84,56
|
79,68
|
| 09/06/2026 |
314.101 |
0,69%
|
78,7501
|
78,7501
|
83,555
|
82,34
|
| 08/06/2026 |
341.133 |
2,16%
|
80,00
|
80,00
|
82,70
|
81,80
|
| 05/06/2026 |
516.743 |
-1,23%
|
80,21
|
78,79
|
82,40
|
80,07
|
| 04/06/2026 |
334.660 |
-1,30%
|
82,00
|
80,39
|
82,60
|
81,05
|
| 03/06/2026 |
312.959 |
-2,16%
|
83,93
|
81,72
|
83,93
|
82,12
|
| 02/06/2026 |
345.022 |
-1,18%
|
84,98
|
82,495
|
85,04
|
83,935
|
| 01/06/2026 |
364.745 |
2,80%
|
82,00
|
81,96
|
85,34
|
84,79
|
| 29/05/2026 |
411.354 |
-1,27%
|
87,00
|
81,93
|
87,00
|
82,48
|
| 28/05/2026 |
512.564 |
-2,01%
|
85,39
|
83,37
|
86,675
|
83,59
|
| 27/05/2026 |
336.155 |
1,02%
|
84,55
|
83,935
|
85,98
|
85,30
|
| 26/05/2026 |
368.871 |
1,71%
|
88,00
|
83,165
|
88,00
|
84,44
|
| 22/05/2026 |
376.939 |
1,35%
|
82,45
|
82,01
|
83,075
|
83,02
|
| 21/05/2026 |
441.824 |
0,62%
|
81,00
|
80,37
|
82,71
|
81,85
|
| 20/05/2026 |
554.989 |
4,27%
|
80,6829
|
77,65
|
81,7899
|
81,35
|
| 19/05/2026 |
444.067 |
-3,47%
|
80,50
|
77,77
|
80,93
|
78,02
|
| 18/05/2026 |
513.307 |
2,73%
|
79,91
|
79,085
|
81,40
|
80,80
|
| 15/05/2026 |
292.127 |
-1,78%
|
80,09
|
79,24
|
81,495
|
79,24
|
| 14/05/2026 |
516.011 |
-0,84%
|
82,93
|
80,89
|
83,47
|
81,53
|
| 13/05/2026 |
349.361 |
1,18%
|
81,50
|
80,495
|
82,71
|
82,22
|
| 12/05/2026 |
384.097 |
-0,55%
|
81,70
|
80,28
|
82,57
|
81,26
|
| 11/05/2026 |
490.963 |
0,27%
|
82,00
|
81,1007
|
82,485
|
81,71
|
| 08/05/2026 |
405.561 |
0,81%
|
81,70
|
81,4301
|
82,88
|
81,87
|
| 07/05/2026 |
402.560 |
-2,29%
|
83,45
|
80,84
|
84,26
|
81,14
|
| 06/05/2026 |
471.755 |
-1,72%
|
86,77
|
82,78
|
86,93
|
82,97
|
| 05/05/2026 |
264.042 |
0,24%
|
84,22
|
83,19
|
85,48
|
84,42
|
| 04/05/2026 |
563.579 |
-1,41%
|
86,975
|
84,065
|
86,975
|
84,22
|
| 01/05/2026 |
460.610 |
1,91%
|
83,99
|
83,62
|
85,94
|
85,40
|
| 30/04/2026 |
715.571 |
1,43%
|
82,69
|
81,90
|
86,05
|
83,80
|
| 29/04/2026 |
1.011.967 |
-4,93%
|
86,39
|
81,70
|
86,39
|
82,69
|
| 28/04/2026 |
2.326.771 |
0,09%
|
86,25
|
78,525
|
87,5799
|
87,00
|
