Itron Inc (ITRI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	145.909	-1,65%	67,88	66,72	68,02	66,80
19/05/2023	286.915	-0,15%	69,02	67,52	69,02	67,92
18/05/2023	155.635	0,58%	67,63	67,30	68,595	68,02
17/05/2023	128.296	2,56%	66,31	65,955	67,83	67,63
16/05/2023	143.773	-0,80%	65,96	65,42	66,645	65,94
15/05/2023	143.818	0,39%	66,29	65,96	67,185	66,47
12/05/2023	165.261	-0,45%	66,99	65,86	67,21	66,21
11/05/2023	143.022	-0,21%	66,16	66,14	67,19	66,51
10/05/2023	164.253	0,59%	67,45	65,97	67,70	66,65
09/05/2023	228.606	-1,36%	66,86	66,03	67,02	66,26
08/05/2023	361.308	-1,94%	68,89	66,225	68,97	67,17
05/05/2023	527.555	4,42%	66,64	66,01	69,35	68,50
04/05/2023	498.417	21,44%	57,53	57,35	65,805	65,60
03/05/2023	290.987	-0,57%	54,44	53,49	55,35	54,02
02/05/2023	249.984	1,86%	53,12	52,23	54,54	54,33
01/05/2023	126.536	-0,11%	53,39	53,25	54,02	53,34
28/04/2023	165.505	2,06%	52,05	52,05	53,73	53,40
27/04/2023	144.417	2,29%	51,39	50,97	52,37	52,32
26/04/2023	188.809	-0,06%	51,00	50,60	51,67	51,15
25/04/2023	134.319	-3,01%	52,22	51,16	52,41	51,18
24/04/2023	109.270	0,76%	52,34	52,13	52,89	52,77
21/04/2023	122.675	0,83%	51,95	51,60	52,80	52,37
20/04/2023	183.495	-0,15%	51,48	51,40	52,16	51,94
19/04/2023	122.471	-1,07%	52,15	51,77	52,345	52,02
18/04/2023	210.173	-1,61%	53,70	51,82	53,74	52,58
17/04/2023	125.318	-0,45%	53,61	52,71	53,81	53,44
14/04/2023	89.396	-1,12%	54,27	53,36	54,80	53,68
13/04/2023	184.812	1,46%	53,79	53,175	54,44	54,29
12/04/2023	207.678	-0,87%	54,79	53,31	54,79	53,51
11/04/2023	104.504	0,71%	53,76	53,25	54,37	53,98
10/04/2023	148.728	1,71%	52,18	51,89	53,785	53,60
06/04/2023	127.290	0,06%	52,57	52,05	53,24	52,70
05/04/2023	182.483	-1,75%	53,15	51,99	53,50	52,67
04/04/2023	147.087	-3,14%	55,39	53,35	55,65	53,61
03/04/2023	139.905	-0,18%	55,46	54,53	56,05	55,35
31/03/2023	265.760	2,27%	54,68	54,19	55,85	55,45
30/03/2023	224.966	0,61%	54,34	53,72	54,54	54,22
29/03/2023	129.405	1,87%	53,58	53,475	54,00	53,89
28/03/2023	121.569	0,80%	52,07	52,05	52,93	52,90
27/03/2023	124.226	2,26%	51,87	51,68	52,61	52,48
24/03/2023	148.687	-0,04%	50,74	50,415	51,45	51,32
23/03/2023	160.889	0,22%	51,57	50,83	52,84	51,34
22/03/2023	147.082	-2,10%	52,33	51,20	53,15	51,23
21/03/2023	172.134	0,23%	53,09	51,92	53,755	52,33
20/03/2023	205.242	2,47%	51,35	50,99	53,33	52,21
17/03/2023	769.682	-3,45%	52,20	50,60	52,57	50,95
16/03/2023	203.622	0,69%	51,60	50,84	53,02	52,77
15/03/2023	199.683	-2,69%	52,16	51,50	52,79	52,41
14/03/2023	142.199	3,32%	53,93	52,905	54,23	53,86
13/03/2023	162.031	-1,32%	51,87	51,60	53,255	52,13
10/03/2023	253.504	-2,03%	53,61	52,33	53,61	52,825
09/03/2023	168.887	-0,48%	54,36	53,49	55,175	53,92
08/03/2023	148.555	0,91%	53,89	53,075	54,32	54,18
07/03/2023	177.654	-2,68%	55,38	53,64	55,38	53,69
06/03/2023	183.822	-2,82%	57,08	54,965	57,28	55,17
03/03/2023	236.020	-0,02%	54,42	53,99	56,84	56,77
02/03/2023	172.460	2,14%	55,06	54,68	57,07	56,78
01/03/2023	232.276	-0,32%	55,52	55,43	56,86	55,59
28/02/2023	408.859	7,79%	51,72	51,50	56,08	55,7719
27/02/2023	544.721	-5,29%	57,25	50,46	57,25	51,74
24/02/2023	271.660	-1,73%	54,46	53,57	54,85	54,63
23/02/2023	135.480	0,67%	55,58	54,95	55,92	55,59
22/02/2023	208.390	-0,20%	55,26	54,49	55,685	55,22
21/02/2023	193.705	-3,34%	56,44	55,075	56,87	55,33
20/02/2023	133.090	-1,17%	57,91	56,90	57,91	57,24
17/02/2023	133.090	-1,17%	57,91	56,90	57,91	57,24
16/02/2023	120.312	-1,09%	57,58	57,31	58,46	57,92
15/02/2023	120.175	1,86%	57,04	57,04	58,61	58,56
14/02/2023	97.026	-0,30%	57,29	56,49	57,8925	57,49
13/02/2023	113.539	1,19%	57,19	56,98	57,82	57,66
10/02/2023	106.837	0,49%	56,16	55,98	57,095	56,98
09/02/2023	127.076	-0,58%	57,61	56,47	57,86	56,70
08/02/2023	134.815	-2,51%	57,80	56,69	58,75	57,03
07/02/2023	247.685	0,72%	57,90	56,80	58,71	58,50
06/02/2023	121.179	-2,01%	58,56	57,59	58,88	58,08
03/02/2023	183.201	-1,00%	58,97	58,70	59,80	59,27
02/02/2023	193.646	1,89%	59,86	59,10	60,51	59,87
01/02/2023	148.825	2,25%	57,35	56,575	59,255	58,76
31/01/2023	200.208	3,46%	55,78	55,34	57,48	57,471
30/01/2023	108.736	-1,58%	55,69	55,36	56,35	55,55
27/01/2023	120.113	2,12%	54,93	54,6784	56,655	56,44
26/01/2023	142.561	-0,56%	56,17	54,81	56,49	55,27
25/01/2023	146.118	-1,59%	55,78	55,035	56,18	55,58
24/01/2023	120.498	-1,41%	57,16	56,255	57,44	56,48
23/01/2023	137.477	0,86%	57,00	56,75	58,01	57,29
20/01/2023	180.606	1,96%	56,20	55,46	56,88	56,80
19/01/2023	149.600	-1,75%	56,01	55,00	56,55	55,71
18/01/2023	150.767	-1,94%	57,97	56,575	58,505	56,70
17/01/2023	116.911	-0,94%	58,05	57,77	58,74	57,82
16/01/2023	108.860	1,18%	57,60	57,025	58,46	58,37
13/01/2023	108.860	1,18%	57,60	57,025	58,46	58,37
12/01/2023	199.868	2,96%	56,33	56,04	57,70	57,69
11/01/2023	149.849	0,83%	55,86	55,58	56,825	56,03
10/01/2023	232.479	3,58%	53,68	53,41	55,62	55,57
09/01/2023	133.006	0,68%	53,72	53,49	54,705	53,65
06/01/2023	162.439	2,88%	52,62	52,065	54,15	53,29
05/01/2023	117.076	-1,63%	52,35	51,56	52,35	51,80
04/01/2023	180.360	1,78%	52,54	52,095	53,21	52,66
03/01/2023	227.791	2,15%	51,33	50,425	51,945	51,74
02/01/2023	132.111	-1,13%	50,82	49,9521	51,93	50,65