Itron Inc (ITRI)
Exportar para Excel
1 2 3 4 5 > >> |
03/06/2024 |
0 |
-0,61%
|
108,29
|
106,1535
|
108,82
|
107,5618
|
31/05/2024 |
230.623 |
-0,61%
|
108,29
|
106,1535
|
108,82
|
107,5618
|
30/05/2024 |
181.707 |
-0,03%
|
108,29
|
107,56
|
109,43
|
108,22
|
29/05/2024 |
274.935 |
-1,63%
|
107,61
|
108,01
|
109,55
|
108,25
|
28/05/2024 |
280.111 |
0,46%
|
107,61
|
107,99
|
111,00
|
110,04
|
27/05/2024 |
0 |
2,28%
|
107,61
|
107,43
|
110,58
|
109,54
|
24/05/2024 |
242.335 |
2,28%
|
107,61
|
107,43
|
110,58
|
109,54
|
23/05/2024 |
271.226 |
-0,64%
|
107,12
|
106,3401
|
108,1525
|
107,10
|
22/05/2024 |
230.809 |
0,70%
|
107,12
|
107,12
|
109,84
|
107,79
|
21/05/2024 |
238.785 |
-2,37%
|
107,10
|
106,53
|
108,06
|
107,04
|
20/05/2024 |
173.914 |
0,54%
|
109,07
|
108,27
|
109,8876
|
109,64
|
17/05/2024 |
134.428 |
0,40%
|
108,91
|
108,38
|
109,5999
|
109,05
|
16/05/2024 |
171.564 |
-0,22%
|
107,70
|
108,19
|
109,19
|
108,62
|
15/05/2024 |
153.511 |
1,48%
|
107,70
|
107,27
|
109,31
|
108,86
|
14/05/2024 |
214.706 |
0,83%
|
107,70
|
106,30
|
108,25
|
107,27
|
13/05/2024 |
280.414 |
-0,87%
|
108,18
|
106,23
|
108,18
|
106,39
|
10/05/2024 |
270.227 |
-1,12%
|
108,54
|
106,95
|
109,245
|
107,32
|
09/05/2024 |
356.012 |
-0,48%
|
109,57
|
108,02
|
109,61
|
108,54
|
08/05/2024 |
333.270 |
0,75%
|
107,54
|
106,3285
|
109,97
|
109,06
|
07/05/2024 |
320.639 |
0,82%
|
108,25
|
107,6993
|
109,72
|
108,25
|
06/05/2024 |
521.938 |
0,34%
|
107,43
|
106,2475
|
108,04
|
107,37
|
03/05/2024 |
872.386 |
7,20%
|
102,55
|
100,26
|
107,105
|
107,01
|
02/05/2024 |
836.200 |
9,05%
|
95,85
|
94,39
|
100,95
|
99,82
|
01/05/2024 |
390.023 |
-0,63%
|
95,85
|
90,03
|
93,685
|
91,54
|
30/04/2024 |
551.701 |
-3,00%
|
95,85
|
91,862
|
97,02
|
92,12
|
29/04/2024 |
299.366 |
-0,82%
|
95,85
|
94,13
|
96,005
|
94,97
|
26/04/2024 |
275.654 |
1,44%
|
93,72
|
93,75
|
97,84
|
95,75
|
25/04/2024 |
285.228 |
-0,03%
|
93,72
|
92,18
|
94,64
|
94,39
|
24/04/2024 |
211.042 |
-0,44%
|
91,77
|
94,02
|
95,615
|
94,42
|
23/04/2024 |
349.179 |
3,70%
|
91,77
|
91,77
|
95,15
|
94,84
|
22/04/2024 |
240.094 |
1,99%
|
90,63
|
89,66
|
91,88
|
91,46
|
19/04/2024 |
235.771 |
-0,90%
|
90,63
|
88,92
|
90,64
|
89,68
|
18/04/2024 |
207.516 |
-0,03%
|
90,63
|
90,47
|
92,0899
|
90,49
|
17/04/2024 |
298.324 |
-0,26%
|
89,28
|
90,52
|
92,28
|
90,52
|
16/04/2024 |
185.704 |
0,91%
|
89,28
|
88,875
|
91,19
|
90,76
|
15/04/2024 |
220.529 |
-1,64%
|
91,81
|
89,03
|
92,09
|
89,94
|
12/04/2024 |
294.199 |
-0,82%
|
91,76
|
90,30
|
91,945
|
91,44
|
11/04/2024 |
243.123 |
1,89%
|
89,91
|
89,64
|
92,34
|
92,20
|
10/04/2024 |
274.420 |
-0,63%
|
89,91
|
89,535
|
91,315
|
90,49
|
09/04/2024 |
173.588 |
-0,68%
|
91,86
|
90,42
|
92,11
|
91,06
|
08/04/2024 |
248.896 |
0,20%
|
91,94
|
91,67
|
92,705
|
91,68
|
05/04/2024 |
263.518 |
-0,01%
|
91,64
|
90,88
|
92,16
|
91,50
|
04/04/2024 |
464.164 |
2,19%
|
90,55
|
90,51
|
93,49
|
91,51
|
03/04/2024 |
175.460 |
-0,58%
|
89,13
|
89,13
|
90,80
|
89,55
|
02/04/2024 |
381.627 |
0,64%
|
92,01
|
87,91
|
90,25
|
90,07
|
01/04/2024 |
236.487 |
-3,26%
|
92,01
|
89,20
|
92,01
|
89,50
|
28/03/2024 |
539.225 |
1,07%
|
91,56
|
90,71
|
93,26
|
92,52
|
27/03/2024 |
240.596 |
2,43%
|
90,41
|
90,09
|
91,74
|
91,54
|
26/03/2024 |
217.716 |
0,18%
|
90,06
|
89,27
|
90,34
|
89,37
|
25/03/2024 |
196.642 |
-0,25%
|
90,28
|
89,20
|
90,88
|
89,21
|
22/03/2024 |
172.794 |
-0,77%
|
90,28
|
89,22
|
90,28
|
89,43
|
21/03/2024 |
308.841 |
1,40%
|
90,51
|
89,66
|
91,36
|
90,12
|
20/03/2024 |
346.271 |
2,08%
|
87,15
|
86,45
|
90,10
|
88,88
|
19/03/2024 |
299.778 |
-0,39%
|
87,32
|
86,70
|
88,295
|
87,07
|
18/03/2024 |
234.303 |
0,51%
|
87,59
|
86,80
|
87,92
|
87,41
|
15/03/2024 |
750.750 |
-0,30%
|
86,62
|
86,17
|
87,34
|
86,97
|
14/03/2024 |
321.263 |
-2,19%
|
91,68
|
86,38
|
91,87
|
87,23
|
13/03/2024 |
388.152 |
-2,56%
|
91,68
|
88,655
|
91,87
|
89,18
|
12/03/2024 |
680.891 |
-1,31%
|
92,73
|
89,81
|
92,73
|
91,52
|
11/03/2024 |
351.538 |
-2,34%
|
94,13
|
92,38
|
95,75
|
92,73
|
08/03/2024 |
265.001 |
-0,94%
|
93,17
|
94,815
|
96,55
|
94,95
|
07/03/2024 |
376.830 |
0,58%
|
93,17
|
94,45
|
96,2499
|
95,85
|
06/03/2024 |
255.796 |
3,19%
|
93,17
|
93,04
|
95,79
|
95,30
|
05/03/2024 |
275.279 |
-1,50%
|
93,17
|
92,25
|
94,67
|
92,35
|
04/03/2024 |
168.333 |
0,62%
|
93,17
|
93,17
|
95,34
|
93,76
|
01/03/2024 |
280.841 |
0,54%
|
92,77
|
92,42
|
94,38
|
93,18
|
29/02/2024 |
440.515 |
-1,56%
|
93,61
|
92,11
|
95,00
|
92,68
|
28/02/2024 |
763.070 |
3,43%
|
93,61
|
89,579
|
94,39
|
94,15
|
27/02/2024 |
967.623 |
-0,47%
|
93,61
|
90,12
|
94,59
|
91,03
|
26/02/2024 |
1.466.015 |
22,06%
|
93,61
|
83,73
|
93,97
|
91,46
|
23/02/2024 |
354.798 |
-0,21%
|
75,52
|
74,415
|
76,2498
|
74,93
|
22/02/2024 |
208.654 |
0,90%
|
75,05
|
73,64
|
75,11
|
75,09
|
21/02/2024 |
176.436 |
-1,30%
|
75,00
|
73,72
|
75,30
|
74,42
|
20/02/2024 |
202.437 |
-1,44%
|
76,90
|
75,045
|
75,87
|
75,40
|
19/02/2024 |
146.412 |
-1,12%
|
76,90
|
76,25
|
77,165
|
76,50
|
16/02/2024 |
146.412 |
-1,12%
|
76,90
|
76,25
|
77,165
|
76,50
|
15/02/2024 |
182.392 |
2,17%
|
76,90
|
76,18
|
77,51
|
77,37
|
14/02/2024 |
196.345 |
4,56%
|
72,93
|
73,145
|
75,85
|
75,73
|
13/02/2024 |
272.279 |
-4,71%
|
76,64
|
71,72
|
74,07
|
72,43
|
12/02/2024 |
150.502 |
-0,50%
|
76,64
|
75,8895
|
76,88
|
76,01
|
09/02/2024 |
120.111 |
1,27%
|
75,45
|
74,81
|
76,56
|
76,39
|
08/02/2024 |
130.655 |
1,88%
|
74,03
|
74,045
|
75,43
|
75,43
|
07/02/2024 |
187.235 |
1,91%
|
72,87
|
72,60
|
74,15
|
74,04
|
06/02/2024 |
132.334 |
1,85%
|
71,26
|
71,26
|
72,72
|
72,65
|
05/02/2024 |
217.709 |
-2,83%
|
72,41
|
71,00
|
72,415
|
71,33
|
02/02/2024 |
168.856 |
0,25%
|
73,59
|
72,235
|
73,84
|
73,41
|
01/02/2024 |
124.056 |
1,51%
|
73,59
|
72,37
|
73,41
|
73,23
|
31/01/2024 |
233.685 |
-1,54%
|
73,59
|
71,97
|
74,21
|
72,14
|
30/01/2024 |
205.400 |
-1,35%
|
73,59
|
73,21
|
74,00
|
73,27
|
29/01/2024 |
192.811 |
0,46%
|
74,34
|
72,8667
|
74,40
|
74,27
|
26/01/2024 |
182.609 |
-0,30%
|
74,34
|
73,92
|
75,25
|
73,93
|
25/01/2024 |
219.600 |
-0,60%
|
75,79
|
73,605
|
75,77
|
74,15
|
24/01/2024 |
147.122 |
-1,97%
|
77,09
|
74,535
|
77,39
|
74,60
|
23/01/2024 |
195.584 |
-1,00%
|
77,66
|
75,89
|
77,81
|
76,095
|
22/01/2024 |
190.701 |
1,28%
|
76,35
|
76,305
|
77,63
|
76,86
|
19/01/2024 |
339.301 |
6,95%
|
73,52
|
71,80
|
76,106
|
75,89
|
18/01/2024 |
146.393 |
2,34%
|
69,56
|
69,23
|
71,02
|
70,96
|
17/01/2024 |
210.293 |
-2,13%
|
69,56
|
67,2084
|
70,225
|
69,34
|
16/01/2024 |
195.563 |
-2,37%
|
72,00
|
70,36
|
72,00
|
70,85
|
15/01/2024 |
212.354 |
0,10%
|
73,32
|
72,335
|
73,83
|
72,57
|