Itron Inc (ITRI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.413.839 |
0,72%
|
84,00
|
81,13
|
84,93
|
84,83
|
| 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
|
| 27/04/2026 |
53.137 |
-0,81%
|
89,16
|
86,92
|
89,655
|
86,92
|
| 24/04/2026 |
389.141 |
-0,01%
|
89,00
|
87,42
|
89,74
|
88,55
|
| 23/04/2026 |
622.085 |
-1,25%
|
89,26
|
87,55
|
90,25
|
88,56
|
| 22/04/2026 |
1.054.661 |
-4,76%
|
95,00
|
88,055
|
95,44
|
89,68
|
| 21/04/2026 |
1.094.555 |
-3,55%
|
96,6119
|
91,6775
|
96,84
|
94,16
|
| 20/04/2026 |
431.264 |
-0,81%
|
97,00
|
95,111
|
98,59
|
97,63
|
| 17/04/2026 |
564.510 |
1,47%
|
99,2803
|
98,205
|
100,49
|
98,43
|
| 16/04/2026 |
302.638 |
-0,56%
|
98,31
|
96,16
|
98,31
|
97,00
|
| 15/04/2026 |
395.091 |
1,24%
|
96,92
|
96,00
|
98,28
|
97,55
|
| 14/04/2026 |
439.259 |
2,00%
|
95,26
|
94,68
|
97,30
|
96,36
|
| 13/04/2026 |
453.176 |
0,30%
|
93,41
|
92,68
|
94,89
|
94,47
|
| 10/04/2026 |
218.613 |
-0,96%
|
95,50
|
93,74
|
95,55
|
94,19
|
| 09/04/2026 |
425.834 |
2,32%
|
92,75
|
92,075
|
95,36
|
95,10
|
| 08/04/2026 |
589.460 |
3,35%
|
93,81
|
92,51
|
95,875
|
92,99
|
| 07/04/2026 |
303.502 |
-1,25%
|
90,58
|
89,01
|
92,05
|
89,98
|
| 06/04/2026 |
384.697 |
2,74%
|
88,69
|
88,2033
|
91,51
|
91,12
|
| 02/04/2026 |
367.192 |
-1,91%
|
90,42
|
87,13
|
90,44
|
88,69
|
| 01/04/2026 |
420.253 |
0,88%
|
89,63
|
89,63
|
92,1895
|
90,42
|
| 31/03/2026 |
638.408 |
7,03%
|
84,72
|
84,50
|
89,97
|
89,63
|
| 30/03/2026 |
604.816 |
-2,01%
|
86,71
|
83,51
|
87,80
|
83,88
|
| 27/03/2026 |
606.919 |
-3,08%
|
87,13
|
85,115
|
88,915
|
85,60
|
| 26/03/2026 |
394.155 |
-5,58%
|
91,50
|
88,15
|
93,3799
|
88,35
|
| 25/03/2026 |
355.647 |
0,92%
|
93,88
|
92,255
|
94,39
|
93,54
|
| 24/03/2026 |
963.738 |
-0,76%
|
92,7322
|
90,50
|
95,175
|
92,69
|
| 23/03/2026 |
1.193.532 |
2,32%
|
91,28
|
91,28
|
94,74
|
93,40
|
| 20/03/2026 |
993.859 |
-1,48%
|
92,64
|
90,20
|
94,16
|
91,28
|
| 19/03/2026 |
663.673 |
0,98%
|
89,875
|
89,00
|
93,97
|
92,69
|
| 18/03/2026 |
342.281 |
-0,53%
|
89,20
|
89,20
|
94,39
|
91,79
|
| 17/03/2026 |
617.008 |
1,13%
|
92,28
|
91,375
|
93,23
|
92,31
|
| 16/03/2026 |
593.124 |
1,42%
|
90,62
|
90,205
|
91,99
|
91,28
|
| 13/03/2026 |
433.287 |
-0,68%
|
91,74
|
89,30
|
91,74
|
90,00
|
| 12/03/2026 |
431.751 |
-1,46%
|
90,98
|
89,8001
|
91,97
|
90,62
|
| 11/03/2026 |
383.550 |
-1,16%
|
92,77
|
90,995
|
94,24
|
91,96
|
| 10/03/2026 |
1.080.639 |
-3,27%
|
96,18
|
92,38
|
96,7128
|
93,04
|
| 09/03/2026 |
781.715 |
5,51%
|
91,25
|
89,72
|
96,28
|
96,18
|
| 06/03/2026 |
764.295 |
0,13%
|
89,95
|
89,91
|
93,32
|
91,25
|
| 05/03/2026 |
771.943 |
-1,08%
|
92,10
|
90,25
|
93,00
|
91,22
|
| 04/03/2026 |
823.517 |
-1,76%
|
95,28
|
91,70
|
95,28
|
92,29
|
| 03/03/2026 |
459.588 |
-1,28%
|
93,17
|
91,3683
|
94,96
|
93,94
|
