Itron Inc (ITRI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 10/07/2025 |
271.820 |
0,58%
|
133,75
|
132,62
|
135,74
|
135,53
|
| 09/07/2025 |
360.800 |
0,89%
|
134,46
|
132,62
|
135,33
|
134,75
|
| 08/07/2025 |
395.200 |
-0,66%
|
134,82
|
132,82
|
136,23
|
133,56
|
| 07/07/2025 |
280.326 |
-0,91%
|
135,60
|
133,70
|
136,23
|
134,45
|
| 04/07/2025 |
143.177 |
1,20%
|
134,76
|
134,54
|
136,06
|
135,69
|
| 03/07/2025 |
143.177 |
1,20%
|
132,57
|
131,64
|
136,308
|
135,69
|
| 02/07/2025 |
214.510 |
1,18%
|
131,20
|
130,40
|
134,19
|
134,08
|
| 01/07/2025 |
381.683 |
0,71%
|
132,12
|
130,40
|
133,7675
|
132,57
|
| 30/06/2025 |
596.853 |
-0,63%
|
131,88
|
130,735
|
132,50
|
131,63
|
| 27/06/2025 |
299.137 |
-0,17%
|
132,10
|
130,94
|
134,00
|
132,46
|
| 26/06/2025 |
361.394 |
1,17%
|
130,50
|
130,10
|
132,8899
|
132,78
|
| 25/06/2025 |
286.128 |
0,58%
|
130,81
|
129,81
|
132,49
|
131,25
|
| 24/06/2025 |
513.033 |
-0,24%
|
127,47
|
126,1859
|
132,50
|
130,50
|
| 23/06/2025 |
650.141 |
2,36%
|
128,37
|
126,1859
|
131,02
|
130,81
|
| 20/06/2025 |
593.635 |
1,67%
|
126,38
|
126,38
|
129,825
|
127,80
|
| 19/06/2025 |
411.722 |
1,01%
|
124,09
|
123,795
|
126,045
|
125,70
|
| 18/06/2025 |
361.604 |
1,01%
|
124,04
|
123,705
|
126,045
|
125,70
|
| 17/06/2025 |
419.255 |
-0,48%
|
123,27
|
122,6825
|
125,40
|
124,44
|
| 16/06/2025 |
392.685 |
2,53%
|
123,14
|
122,685
|
125,44
|
125,04
|
| 13/06/2025 |
248.181 |
-0,76%
|
121,67
|
120,00
|
123,68
|
121,96
|
| 12/06/2025 |
176.175 |
0,21%
|
124,04
|
121,00
|
124,04
|
122,89
|
| 11/06/2025 |
545.727 |
-0,56%
|
121,77
|
121,22
|
124,30
|
122,63
|
| 10/06/2025 |
475.196 |
1,43%
|
121,19
|
120,65
|
124,155
|
123,32
|
| 09/06/2025 |
391.954 |
0,85%
|
121,19
|
120,455
|
122,085
|
121,58
|
| 06/06/2025 |
232.190 |
0,88%
|
119,41
|
118,83
|
121,60
|
120,56
|
| 05/06/2025 |
360.659 |
-0,06%
|
119,50
|
118,27
|
120,87
|
119,51
|
| 04/06/2025 |
445.509 |
0,07%
|
116,73
|
116,0539
|
120,99
|
119,58
|
| 03/06/2025 |
358.020 |
2,61%
|
115,41
|
115,365
|
119,79
|
119,50
|
| 02/06/2025 |
589.811 |
0,74%
|
115,60
|
114,89
|
118,71
|
116,46
|
| 30/05/2025 |
352.721 |
1,65%
|
114,22
|
112,83
|
116,5925
|
115,60
|
| 29/05/2025 |
305.238 |
0,38%
|
115,69
|
112,932
|
116,0302
|
113,71
|
| 28/05/2025 |
292.833 |
-1,92%
|
114,06
|
113,13
|
116,20
|
113,28
|
| 27/05/2025 |
425.136 |
2,55%
|
113,99
|
113,33
|
115,9211
|
115,50
|
| 23/05/2025 |
313.480 |
0,32%
|
114,17
|
110,00
|
114,17
|
112,63
|
| 22/05/2025 |
386.745 |
-2,20%
|
113,96
|
112,0112
|
115,085
|
112,27
|
| 21/05/2025 |
376.904 |
-0,11%
|
113,44
|
113,29
|
115,52
|
114,80
|
| 20/05/2025 |
292.482 |
0,83%
|
113,16
|
113,16
|
115,52
|
114,93
|
| 19/05/2025 |
253.395 |
-0,72%
|
113,67
|
112,82
|
114,18
|
113,99
|
| 16/05/2025 |
252.454 |
0,54%
|
113,82
|
113,34
|
115,2399
|
114,82
|
| 15/05/2025 |
244.314 |
0,40%
|
114,71
|
113,34
|
115,2399
|
114,20
|
| 14/05/2025 |
374.872 |
-1,17%
|
113,05
|
112,21
|
115,64
|
113,75
|
| 13/05/2025 |
506.660 |
2,37%
|
112,02
|
109,53
|
115,64
|
115,10
|
| 12/05/2025 |
460.817 |
3,56%
|
110,98
|
109,11
|
113,21
|
112,44
|
| 09/05/2025 |
224.026 |
0,66%
|
107,02
|
106,42
|
109,08
|
108,58
|
| 08/05/2025 |
523.327 |
1,47%
|
107,26
|
105,36
|
109,06
|
107,87
|
| 07/05/2025 |
377.139 |
-0,35%
|
106,91
|
105,36
|
109,27
|
106,31
|
| 06/05/2025 |
336.053 |
-0,81%
|
107,30
|
106,39
|
109,33
|
106,68
|
| 05/05/2025 |
453.273 |
-0,63%
|
108,07
|
107,30
|
109,33
|
107,55
|
| 02/05/2025 |
538.055 |
0,17%
|
107,89
|
105,06
|
112,575
|
108,23
|
| 01/05/2025 |
605.642 |
-2,91%
|
109,09
|
105,06
|
113,24
|
108,05
|
| 30/04/2025 |
424.085 |
0,37%
|
109,04
|
107,01
|
111,72
|
111,29
|
| 29/04/2025 |
301.732 |
1,63%
|
109,96
|
107,05
|
111,16
|
110,88
|
| 28/04/2025 |
364.321 |
-1,19%
|
110,80
|
107,455
|
110,90
|
109,10
|
| 25/04/2025 |
318.813 |
1,15%
|
105,51
|
105,28
|
110,52
|
110,41
|
| 24/04/2025 |
428.043 |
3,55%
|
106,68
|
105,065
|
109,325
|
109,16
|
