XNAS
Datos históricos de Itron, Inc.
Itron, Inc. · ITRI
$86.15
▲ +0.03 (+0.04%)
Última operación · 10/10/2026, 18:18:38 UTC
- Variación en el periodo
- −29.97%
- Máximo
- US$142.00
- 30 de octubre de 2025
- Mínimo
- US$77.77
- 19 de mayo de 2026
- Volumen medio diario
- 0.85 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.25 | 85.71 | 83.17 | 85.58 | +1.60% | 438,739.572 |
| 8 oct 2026 | 84.95 | 85.24 | 83.25 | 84.23 | −1.58% | 393,752.062 |
| 7 oct 2026 | 87.56 | 88.02 | 84.75 | 85.58 | −3.18% | 575,568.321 |
| 6 oct 2026 | 88.28 | 88.92 | 87.41 | 88.39 | +0.68% | 689,952.922 |
| 5 oct 2026 | 86.54 | 88.69 | 85.90 | 87.79 | +1.48% | 940,369.157 |
| 2 oct 2026 | 87.47 | 87.86 | 85.79 | 86.51 | +0.31% | 574,318.372 |
| 1 oct 2026 | 86.76 | 88.66 | 85.82 | 86.24 | −0.12% | 792,246.028 |
| 30 sep 2026 | 87.83 | 89.00 | 86.30 | 86.34 | −1.20% | 777,003.906 |
| 29 sep 2026 | 88.16 | 89.29 | 86.82 | 87.39 | −1.24% | 443,535.366 |
| 28 sep 2026 | 89.37 | 89.65 | 87.58 | 88.49 | −1.40% | 486,807.386 |
| 25 sep 2026 | 91.50 | 93.86 | 89.43 | 89.75 | −1.93% | 497,734.764 |
| 24 sep 2026 | 90.87 | 91.85 | 89.18 | 91.52 | +0.22% | 677,332.127 |
| 23 sep 2026 | 93.00 | 93.13 | 91.08 | 91.32 | −2.15% | 428,181.727 |
| 22 sep 2026 | 94.10 | 94.10 | 91.87 | 93.33 | +0.97% | 675,900.172 |
| 21 sep 2026 | 91.20 | 92.88 | 90.33 | 92.43 | +2.20% | 942,915.606 |
| 18 sep 2026 | 91.83 | 91.86 | 89.93 | 90.44 | −1.03% | 1.77 M |
| 17 sep 2026 | 93.59 | 93.59 | 91.00 | 91.38 | −0.82% | 343,443.519 |
| 16 sep 2026 | 92.60 | 94.16 | 91.29 | 92.14 | −0.17% | 431,408.356 |
| 15 sep 2026 | 91.94 | 92.56 | 90.94 | 92.30 | +0.45% | 588,800.254 |
| 14 sep 2026 | 92.19 | 93.27 | 91.55 | 91.89 | −1.77% | 474,646.917 |
| 11 sep 2026 | 94.43 | 94.75 | 93.34 | 93.55 | 0.00% | 361,367.444 |
| 10 sep 2026 | 93.46 | 94.32 | 92.68 | 93.55 | −1.16% | 422,942.561 |
| 9 sep 2026 | 95.67 | 96.58 | 94.44 | 94.65 | −1.99% | 480,311.936 |
| 8 sep 2026 | 96.54 | 97.64 | 95.70 | 96.57 | −0.45% | 501,174.893 |
| 4 sep 2026 | 95.07 | 97.01 | 93.81 | 97.01 | +1.53% | 619,015.405 |
| 3 sep 2026 | 97.36 | 99.04 | 95.47 | 95.55 | −0.59% | 482,863.874 |
| 2 sep 2026 | 95.10 | 96.98 | 95.07 | 96.12 | +1.07% | 271,627.516 |
| 1 sep 2026 | 96.20 | 96.21 | 94.47 | 95.10 | −1.97% | 381,993.032 |
| 31 ago 2026 | 97.33 | 98.50 | 96.18 | 97.01 | −0.53% | 491,015.912 |
| 28 ago 2026 | 99.27 | 99.94 | 96.82 | 97.53 | −1.75% | 302,773.786 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.