Italia markets open in 3 hours 10 minutes

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
107,01+7,19 (+7,20%)
Alla chiusura: 04:00PM EDT
108,00 +0,99 (+0,93%)
Dopo ore: 05:27PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024102,55107,11100,17107,01107,011.235.838
02 mag 202497,00100,9594,3699,8299,821.354.800
01 mag 202492,2693,7190,0391,5491,54709.000
30 apr 202494,7897,0291,8692,1292,12836.200
29 apr 202495,8596,1994,1394,9794,97418.000
26 apr 202494,1197,8493,7595,7595,75373.900
25 apr 202493,7294,6492,1894,3994,39443.400
24 apr 202495,4395,6694,0294,4294,42386.400
23 apr 202491,7795,1591,7794,8494,84473.700
22 apr 202490,1291,8889,6691,4691,46386.500
19 apr 202490,1390,6488,9289,6889,68328.400
18 apr 202490,6392,0990,4790,4990,49283.600
17 apr 202491,2592,2890,5190,5290,52422.800
16 apr 202489,2891,1988,8790,7690,76389.100
15 apr 202491,8192,4389,0389,9489,94448.800
12 apr 202491,7691,9590,3091,4491,44392.400
11 apr 202490,7892,3489,6492,2092,20352.400
10 apr 202489,9191,3289,2490,4990,49365.400
09 apr 202491,8692,1190,3891,0691,06295.500
08 apr 202491,9492,7391,6791,6891,68398.300
05 apr 202491,6492,1690,8891,5091,50401.200
04 apr 202490,5593,4990,5191,5191,51626.900
03 apr 202489,1390,9389,1389,5589,55257.900
02 apr 202487,9690,2687,9190,0790,07474.500
01 apr 202492,0192,0189,2089,5089,50320.000
28 mar 202491,5693,2690,5792,5292,52669.500
27 mar 202490,4191,7490,0991,5491,54323.900
26 mar 202490,0690,3489,2789,3789,37300.500
25 mar 202489,5990,8889,2089,2189,21281.800
22 mar 202490,2890,3289,2289,4389,43249.300
21 mar 202490,5191,3689,6690,1290,12429.500
20 mar 202487,1590,1086,4588,8888,88471.800
19 mar 202487,3288,3186,7087,0787,07394.900
18 mar 202487,5987,9286,7487,4187,41367.800
15 mar 202486,6287,3586,1386,9786,97898.100
14 mar 202489,5389,5386,3887,2387,23428.000
13 mar 202491,6892,4788,6689,1889,18521.800
12 mar 202492,7392,7389,8191,5291,52852.800
11 mar 202494,1395,7592,2792,7392,73541.600
08 mar 202496,5096,7394,8294,9594,95357.500
07 mar 202495,7396,2594,4595,8595,85491.800
06 mar 202493,4995,7993,0495,3095,30348.900
05 mar 202493,1694,6992,2492,3592,35515.000
04 mar 202493,1795,3692,4993,7693,76318.600
01 mar 202492,7794,3892,4293,1893,18398.800
29 feb 202494,5595,0092,1192,6892,68658.100
28 feb 202490,1194,3989,5894,1594,151.107.600
27 feb 202493,5894,5990,1291,0391,031.294.300
26 feb 202493,3793,9783,6091,4691,462.056.600
23 feb 202475,5276,2574,4274,9374,93566.600
22 feb 202475,0575,1373,6475,0975,09355.500
21 feb 202475,0075,3073,7274,4274,42307.300
20 feb 202475,5475,9575,0575,4075,40289.500
16 feb 202476,7877,1776,2276,5076,50232.300
15 feb 202476,9077,5476,1877,3777,37245.200
14 feb 202473,7275,8973,1575,7375,73296.900
13 feb 202472,9374,0771,7272,4372,43397.900
12 feb 202476,6476,8875,8976,0176,01233.800
09 feb 202475,4576,5674,8176,3976,39206.800
08 feb 202474,0375,4374,0375,4375,43216.900
07 feb 202472,8774,1572,5874,0474,04282.300
06 feb 202471,2672,7471,2672,6572,65182.400
05 feb 202472,4172,4271,0071,3371,33299.300
02 feb 202472,5273,8472,2073,4173,41241.000
01 feb 202472,8473,4572,3673,2373,23219.600
31 gen 202473,0074,2171,9772,1472,14318.000
30 gen 202473,7574,0973,1573,2773,27259.600
29 gen 202473,5974,4172,8774,2774,27250.500
26 gen 202474,3475,2573,9073,9373,93224.800
25 gen 202475,7976,0373,6174,1574,15321.100
24 gen 202477,0977,3974,5174,6074,60216.700
23 gen 202477,6677,8175,8976,1076,10261.400
22 gen 202476,3577,6376,2976,8676,86400.600
19 gen 202473,5276,1171,6875,8975,89510.800
18 gen 202469,8171,0269,2370,9670,96215.700
17 gen 202469,5670,2267,2169,3469,34284.300
16 gen 202472,0072,0070,3270,8570,85351.300
12 gen 202473,3273,8372,3372,5772,57325.600
11 gen 202470,4172,5570,4172,5072,50439.300
10 gen 202470,2471,2470,0470,7970,79196.900
09 gen 202471,3871,5570,3470,6070,60181.200
08 gen 202470,7072,3870,5872,3872,38256.400
05 gen 202471,0972,2570,5670,8870,88361.900
04 gen 202471,5672,6971,2671,5171,51304.700
03 gen 202474,5474,5472,1772,4972,49289.400
02 gen 202474,4875,6374,0275,1275,12302.800
29 dic 202376,0776,4775,2175,5175,51225.000
28 dic 202376,0776,7275,9076,3776,37170.900
27 dic 202376,3976,8876,0876,5176,51142.200
26 dic 202375,1376,1775,0176,0476,04134.400
22 dic 202374,8075,7674,7875,2075,20154.600
21 dic 202374,5075,5973,7774,3474,34199.100
20 dic 202374,3276,0773,8073,9873,98457.600
19 dic 202374,2574,8473,2674,3174,31532.700
18 dic 202373,5074,0272,5473,0273,02449.300
15 dic 202376,3176,3172,6273,0173,011.428.500
14 dic 202374,4676,6074,2476,5276,52625.700
13 dic 202370,3373,4070,0973,3873,38429.500
12 dic 202369,8070,6668,9870,4570,45292.100
11 dic 202369,9470,5169,3269,5269,52229.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...