Itron Inc (ITRI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
266.551 |
-1,69%
|
98,30
|
97,101
|
98,97
|
97,35
|
| 28/11/2025 |
382.579 |
0,49%
|
99,01
|
98,40
|
99,3775
|
99,04
|
| 26/11/2025 |
479.988 |
1,63%
|
97,47
|
96,94
|
99,27
|
98,56
|
| 25/11/2025 |
904.726 |
0,22%
|
98,5875
|
96,82
|
99,07
|
96,98
|
| 24/11/2025 |
401.630 |
1,13%
|
95,89
|
95,7601
|
98,785
|
96,77
|
| 21/11/2025 |
522.835 |
1,57%
|
94,92
|
93,41
|
97,19
|
95,69
|
| 20/11/2025 |
804.225 |
-0,98%
|
96,31
|
93,6501
|
97,38
|
94,21
|
| 19/11/2025 |
310.546 |
-1,17%
|
96,30
|
94,45
|
97,43
|
95,14
|
| 18/11/2025 |
492.981 |
-0,91%
|
97,21
|
96,00
|
98,88
|
96,27
|
| 17/11/2025 |
448.561 |
-1,37%
|
99,44
|
96,84
|
100,51
|
97,21
|
| 14/11/2025 |
934.555 |
-1,02%
|
97,68
|
96,40
|
99,8962
|
98,46
|
| 13/11/2025 |
661.135 |
-5,16%
|
103,31
|
98,8605
|
104,51
|
99,47
|
| 12/11/2025 |
521.575 |
1,39%
|
103,94
|
102,55
|
105,23
|
104,88
|
| 11/11/2025 |
525.675 |
2,51%
|
101,40
|
100,76
|
104,14
|
103,44
|
| 10/11/2025 |
821.252 |
-4,16%
|
107,02
|
100,30
|
107,02
|
100,91
|
| 07/11/2025 |
424.386 |
-0,77%
|
106,00
|
101,80
|
106,00
|
105,29
|
| 06/11/2025 |
316.901 |
-1,21%
|
107,15
|
105,5233
|
108,04
|
105,99
|
| 05/11/2025 |
516.061 |
0,58%
|
107,00
|
104,50
|
108,0988
|
107,15
|
| 04/11/2025 |
1.015.680 |
-0,39%
|
104,7946
|
103,40
|
108,055
|
106,56
|
| 03/11/2025 |
1.547.191 |
6,43%
|
101,35
|
99,73
|
107,38
|
106,81
|
| 31/10/2025 |
2.745.153 |
-8,00%
|
111,46
|
99,50
|
112,00
|
100,33
|
| 30/10/2025 |
4.217.580 |
-21,13%
|
138,10
|
107,335
|
142,00
|
108,99
|
| 29/10/2025 |
907.448 |
3,16%
|
133,95
|
133,00
|
139,07
|
138,18
|
| 28/10/2025 |
754.462 |
-1,59%
|
135,85
|
133,355
|
136,27
|
133,95
|
| 27/10/2025 |
409.525 |
0,13%
|
139,99
|
134,54
|
140,00
|
136,11
|
| 24/10/2025 |
414.370 |
1,44%
|
135,01
|
135,01
|
137,91
|
135,94
|
| 23/10/2025 |
1.350.775 |
1,19%
|
132,59
|
132,59
|
135,56
|
134,01
|
| 22/10/2025 |
397.719 |
-0,91%
|
133,69
|
131,31
|
133,98
|
132,44
|
| 21/10/2025 |
357.672 |
-0,28%
|
134,56
|
132,22
|
135,04
|
133,66
|
| 20/10/2025 |
322.445 |
2,06%
|
132,70
|
131,60
|
135,44
|
134,03
|
| 17/10/2025 |
510.475 |
-2,18%
|
134,00
|
131,15
|
134,00
|
131,33
|
| 16/10/2025 |
440.735 |
0,43%
|
135,22
|
132,98
|
135,93
|
134,25
|
| 15/10/2025 |
610.947 |
2,63%
|
128,65
|
125,07
|
133,76
|
133,72
|
| 14/10/2025 |
282.742 |
1,61%
|
127,47
|
126,23
|
130,62
|
130,29
|
| 13/10/2025 |
556.504 |
4,98%
|
125,75
|
124,295
|
129,00
|
128,28
|
| 10/10/2025 |
307.415 |
-3,46%
|
127,11
|
122,20
|
127,205
|
122,20
|
| 09/10/2025 |
371.846 |
-0,71%
|
127,79
|
125,61
|
128,38
|
126,61
|
| 08/10/2025 |
231.894 |
0,77%
|
127,90
|
126,11
|
127,90
|
127,52
|
| 07/10/2025 |
492.234 |
0,48%
|
128,00
|
124,855
|
129,99
|
126,54
|
| 06/10/2025 |
309.041 |
0,40%
|
126,44
|
125,57
|
127,96
|
125,94
|
| 03/10/2025 |
350.070 |
1,50%
|
124,09
|
123,395
|
126,01
|
125,44
|
| 02/10/2025 |
319.902 |
0,96%
|
122,42
|
121,79
|
124,44
|
123,59
|
| 01/10/2025 |
273.417 |
-1,74%
|
124,95
|
121,35
|
124,95
|
122,42
|
| 30/09/2025 |
291.164 |
0,33%
|
124,96
|
123,97
|
125,51
|
124,56
|
| 29/09/2025 |
288.643 |
0,09%
|
123,97
|
123,97
|
125,5799
|
124,16
|
| 26/09/2025 |
342.674 |
1,09%
|
123,21
|
121,41
|
124,12
|
123,97
|
| 25/09/2025 |
209.129 |
-0,36%
|
121,00
|
121,00
|
122,71
|
122,71
|
| 24/09/2025 |
257.889 |
-1,27%
|
124,90
|
122,8761
|
124,90
|
123,11
|
| 23/09/2025 |
807.553 |
-0,28%
|
125,66
|
124,325
|
126,87
|
124,72
|
| 22/09/2025 |
510.636 |
3,77%
|
120,41
|
119,65
|
125,21
|
125,07
|
| 19/09/2025 |
894.121 |
-0,50%
|
121,50
|
120,06
|
123,705
|
120,63
|
| 18/09/2025 |
355.283 |
2,73%
|
119,00
|
118,69
|
121,84
|
121,09
|
| 17/09/2025 |
227.298 |
0,28%
|
117,93
|
117,375
|
119,81
|
117,91
|
| 16/09/2025 |
327.863 |
-2,26%
|
120,78
|
117,43
|
121,246
|
117,47
|
| 15/09/2025 |
238.795 |
0,49%
|
120,39
|
118,89
|
120,61
|
120,17
|
| 12/09/2025 |
310.355 |
-0,87%
|
120,40
|
119,21
|
121,17
|
119,54
|
| 11/09/2025 |
351.147 |
1,87%
|
118,95
|
118,531
|
121,82
|
120,50
|
| 10/09/2025 |
396.338 |
-0,52%
|
119,10
|
117,5581
|
120,36
|
118,29
|
| 09/09/2025 |
1.182.079 |
-1,12%
|
120,60
|
118,61
|
121,258
|
118,76
|
| 08/09/2025 |
290.628 |
-0,27%
|
120,65
|
119,27
|
121,42
|
120,12
|
| 05/09/2025 |
466.604 |
-0,55%
|
121,11
|
119,55
|
122,87
|
120,45
|
| 04/09/2025 |
477.039 |
0,17%
|
120,91
|
118,85
|
122,3099
|
121,12
|
| 03/09/2025 |
413.913 |
0,03%
|
120,88
|
120,12
|
121,97
|
120,91
|
| 02/09/2025 |
318.985 |
-1,68%
|
121,56
|
120,34
|
121,745
|
120,88
|
| 29/08/2025 |
368.635 |
-0,45%
|
122,97
|
121,14
|
124,272
|
122,94
|
| 28/08/2025 |
319.407 |
-0,35%
|
124,97
|
122,76
|
124,97
|
123,48
|
| 27/08/2025 |
492.023 |
-0,11%
|
126,54
|
123,10
|
126,54
|
123,93
|
| 26/08/2025 |
414.033 |
0,03%
|
124,15
|
123,38
|
125,31
|
124,06
|
| 25/08/2025 |
257.024 |
-2,24%
|
126,61
|
123,94
|
127,175
|
124,05
|
| 22/08/2025 |
345.451 |
2,72%
|
124,00
|
124,00
|
127,79
|
126,83
|
| 21/08/2025 |
272.647 |
-1,03%
|
124,64
|
123,36
|
125,72
|
123,41
|
| 20/08/2025 |
217.381 |
-0,93%
|
125,00
|
124,03
|
127,135
|
124,69
|
| 19/08/2025 |
227.841 |
-1,21%
|
126,80
|
125,24
|
127,06
|
125,84
|
| 18/08/2025 |
269.746 |
0,87%
|
126,28
|
126,00
|
127,75
|
127,38
|
| 15/08/2025 |
307.677 |
0,73%
|
125,37
|
124,555
|
127,18
|
126,28
|
| 14/08/2025 |
332.742 |
-2,44%
|
127,60
|
125,135
|
127,794
|
125,37
|
| 13/08/2025 |
378.366 |
1,92%
|
127,40
|
125,53
|
128,68
|
128,50
|
| 12/08/2025 |
251.484 |
1,69%
|
123,98
|
123,98
|
126,50
|
126,08
|
| 11/08/2025 |
182.749 |
-1,27%
|
124,56
|
123,68
|
126,41
|
123,98
|
| 08/08/2025 |
277.533 |
0,64%
|
127,325
|
124,25
|
127,325
|
125,48
|
| 07/08/2025 |
554.119 |
-0,46%
|
126,80
|
124,40
|
127,15
|
124,68
|
| 06/08/2025 |
685.717 |
1,18%
|
125,9899
|
122,8336
|
126,51
|
125,25
|
| 05/08/2025 |
505.368 |
-1,56%
|
126,50
|
123,105
|
127,84
|
123,79
|
| 04/08/2025 |
499.720 |
2,12%
|
123,18
|
123,18
|
126,36
|
125,75
|
| 01/08/2025 |
827.636 |
-1,10%
|
124,54
|
121,1281
|
132,18
|
123,18
|
| 31/07/2025 |
2.202.212 |
-10,03%
|
131,00
|
122,89
|
139,45
|
124,54
|
| 30/07/2025 |
443.349 |
1,33%
|
136,62
|
135,895
|
140,04
|
138,42
|
| 29/07/2025 |
418.101 |
0,24%
|
136,13
|
135,11
|
137,95
|
136,62
|
| 28/07/2025 |
388.511 |
0,24%
|
138,15
|
135,11
|
138,15
|
136,30
|
| 25/07/2025 |
405.922 |
1,48%
|
135,34
|
133,72
|
136,08
|
135,97
|
| 24/07/2025 |
245.658 |
-1,14%
|
134,97
|
133,72
|
137,20
|
133,99
|
| 23/07/2025 |
228.332 |
0,52%
|
137,09
|
134,22
|
137,09
|
135,54
|
| 22/07/2025 |
339.000 |
-1,31%
|
136,63
|
134,50
|
137,99
|
134,84
|
| 21/07/2025 |
378.117 |
0,18%
|
137,40
|
136,22
|
137,99
|
136,63
|
| 18/07/2025 |
227.592 |
-0,16%
|
136,21
|
135,33
|
137,68
|
136,39
|
| 17/07/2025 |
750.394 |
0,35%
|
136,03
|
133,705
|
137,68
|
136,61
|
| 16/07/2025 |
365.880 |
0,37%
|
136,13
|
133,555
|
136,50
|
136,13
|
| 15/07/2025 |
407.908 |
0,21%
|
134,855
|
134,255
|
136,46
|
135,63
|
| 14/07/2025 |
217.251 |
0,60%
|
134,60
|
134,255
|
135,86
|
135,34
|
| 11/07/2025 |
300.685 |
-0,73%
|
134,77
|
133,75
|
136,02
|
134,54
|
