Premium
Itron Inc (ITRI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -0.861052134937 | 84.78 | 88.66 | 82.495 | 598250 | 85.16500535 | CS |
| 4 | 4.08 | 5.10191321746 | 79.97 | 88.66 | 78.8 | 707819 | 82.80995941 | CS |
| 12 | -13.24 | -13.6087984377 | 97.29 | 100.49 | 77.77 | 808643 | 84.4861269 | CS |
| 26 | -14.85 | -15.0151668352 | 98.9 | 107.185 | 77.77 | 895363 | 90.73332321 | CS |
| 52 | -49.7 | -37.1588785047 | 133.75 | 142 | 77.77 | 827137 | 102.1311342 | CS |
| 156 | 12.23 | 17.0286828182 | 71.82 | 142 | 56.11 | 599947 | 99.50233118 | CS |
| 260 | -12.69 | -13.1176348977 | 96.74 | 142 | 39.38 | 495614 | 88.42401027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 84.05 | -0.39 | -0.46 | 83.46 | 84.23 | 82.495 | 573805 |
| 1783463700 | 84.44 | -2.3 | -2.65 | 86.55 | 86.725 | 83.3 | 444439 |
| 1783377300 | 86.74 | 1.63 | 1.92 | 85.2 | 88.66 | 84.4456 | 636586 |
| 1783031700 | 85.11 | 0.62 | 0.73 | 84.78 | 86.725 | 83.9 | 738169 |
| 1782945300 | 84.49 | -2.04 | -2.36 | 86.55 | 88.62 | 84.45 | 898847 |
| 1782858900 | 86.53 | 2.81 | 3.36 | 83.89 | 86.715 | 83.51 | 430551 |
| 1782772500 | 83.72 | -0.15 | -0.18 | 83.87 | 85.965 | 82.88 | 663917 |
| 1782513300 | 83.87 | 0.92 | 1.11 | 82.18 | 84.41 | 82.03 | 1841827 |
| 1782426900 | 82.95 | 1.34 | 1.64 | 82.07 | 83.385 | 81.65 | 925579 |
| 1782340500 | 81.61 | 0.51 | 0.63 | 81.1 | 83.54 | 81.1 | 434724 |
| 1782254100 | 81.1 | -0.66 | -0.81 | 80.94 | 81.99 | 80.395 | 480154 |
| 1782167700 | 81.76 | 0.95 | 1.18 | 80.68 | 81.91 | 80.2 | 542329 |
| 1781822100 | 80.81 | 1.55 | 1.96 | 80.42 | 81.25 | 79.47 | 1292290 |
| 1781735700 | 79.26 | -1.84 | -2.27 | 81.32 | 81.5 | 78.93 | 786295 |
| 1781649300 | 81.1 | 0.39 | 0.48 | 81.38 | 81.965 | 80.975 | 586151 |
| 1781562900 | 80.71 | 0.15 | 0.19 | 81.69 | 82.635 | 80.15 | 467798 |
| 1781303700 | 80.56 | -0.16 | -0.20 | 81.02 | 81.92 | 80.04 | 479508 |
| 1781217300 | 80.72 | 1.04 | 1.31 | 79.97 | 81.02 | 78.8 | 517773 |
| 1781130900 | 79.68 | -2.66 | -3.23 | 81.75 | 82.22 | 78.5 | 489486 |
| 1781044500 | 82.34 | 0.54 | 0.66 | 82 | 83.555 | 80.305 | 642792 |
| 1780958100 | 81.8 | 1.73 | 2.16 | 80.43 | 82.695 | 80.12 | 616098 |
| 1780698900 | 80.07 | -0.98 | -1.21 | 80.73 | 82.4 | 78.79 | 883218 |
| 1780612500 | 81.05 | -1.07 | -1.30 | 82.49 | 82.6 | 80.39 | 622125 |
| 1780526100 | 82.12 | -1.82 | -2.16 | 83.4 | 83.4 | 81.72 | 531890 |
| 1780439700 | 83.935 | -0.86 | -1.01 | 84.79 | 85.04 | 82.495 | 520714 |
| 1780353300 | 84.79 | 2.31 | 2.80 | 82.2 | 85.34 | 81.81 | 619130 |
| 1780094100 | 82.48 | -1.11 | -1.33 | 83.59 | 84.17 | 81.92 | 759728 |
| 1780007700 | 83.59 | -1.71 | -2.00 | 85.17 | 86.77 | 83.37 | 670200 |
| 1779921300 | 85.3 | 0.86 | 1.02 | 84.5 | 85.98 | 83.95 | 522060 |
| 1779834900 | 84.44 | 1.42 | 1.71 | 84.11 | 85.31 | 83.165 | 704420 |
| 1779489300 | 83.02 | 1.17 | 1.43 | 82.32 | 83.075 | 82 | 598327 |
| 1779402900 | 81.85 | 0.5 | 0.61 | 80.88 | 82.71 | 80.37 | 655533 |
| 1779316500 | 81.35 | 3.33 | 4.27 | 78.34 | 81.7899 | 77.85 | 846666 |
| 1779230100 | 78.02 | -2.78 | -3.44 | 80.5 | 80.93 | 77.77 | 756559 |
| 1779143700 | 80.8 | 1.56 | 1.97 | 80.67 | 81.125 | 79.085 | 779298 |
| 1778884500 | 79.24 | -2.29 | -2.81 | 80.84 | 81.495 | 79.195 | 708550 |
| 1778798100 | 81.53 | -0.69 | -0.84 | 82.94 | 83.47 | 80.89 | 750421 |
| 1778711700 | 82.22 | 0.96 | 1.18 | 81.57 | 82.71 | 80.495 | 612521 |
| 1778625300 | 81.26 | -0.45 | -0.55 | 81.83 | 82.57 | 80.28 | 741354 |
| 1778538900 | 81.71 | -0.16 | -0.20 | 81.25 | 82.485 | 81.1007 | 761937 |
| 1778279700 | 81.87 | 0.73 | 0.90 | 81.77 | 82.97 | 81.4301 | 654652 |
| 1778193300 | 81.14 | -1.83 | -2.21 | 82.97 | 84.26 | 80.81 | 781456 |
| 1778106900 | 82.97 | -1.45 | -1.72 | 86.47 | 86.93 | 82.78 | 821836 |
| 1778020500 | 84.42 | 0.2 | 0.24 | 85.08 | 85.22 | 83.19 | 395976 |
| 1777934100 | 84.22 | -1.18 | -1.38 | 85.28 | 86.8 | 84.065 | 797880 |
| 1777674900 | 85.4 | 1.6 | 1.91 | 84.95 | 85.94 | 83.62 | 557810 |
| 1777588500 | 83.8 | 1.11 | 1.34 | 83.9 | 86.05 | 81.9 | 1134348 |
| 1777502100 | 82.69 | -4.31 | -4.95 | 85.77 | 86.015 | 81.7 | 1507991 |
| 1777415700 | 87 | 0.08 | 0.09 | 86.25 | 87.5799 | 78.525 | 3253563 |
| 1777329300 | 86.92 | -1.63 | -1.84 | 89.03 | 89.655 | 85 | 2017156 |
| 1777070100 | 88.55 | -0.01 | -0.01 | 88.6 | 89.14 | 87.42 | 647798 |
| 1776983700 | 88.56 | -1.12 | -1.25 | 89.84 | 90.25 | 87.55 | 883845 |
| 1776897300 | 89.68 | -4.48 | -4.76 | 95.44 | 95.44 | 88.055 | 1553150 |
| 1776810900 | 94.16 | -3.47 | -3.55 | 96.03 | 96.39 | 91.6775 | 1395890 |
| 1776724500 | 97.63 | -0.8 | -0.81 | 97.45 | 98.59 | 95.111 | 777405 |
| 1776465300 | 98.43 | 1.43 | 1.47 | 98.55 | 100.49 | 98.15 | 810619 |
| 1776378900 | 97 | -0.55 | -0.56 | 97.29 | 98 | 96.16 | 567488 |
| 1776292500 | 97.55 | 1.19 | 1.23 | 95.99 | 98.325 | 95.46 | 574462 |
| 1776206100 | 96.36 | 1.89 | 2.00 | 95.26 | 97.3 | 94.75 | 559975 |
| 1776119700 | 94.47 | 0.28 | 0.30 | 93.63 | 94.89 | 92.62 | 623174 |
| 1775860500 | 94.19 | -0.91 | -0.96 | 95.54 | 95.54 | 93.74 | 334391 |
| 1775774100 | 95.1 | 2.11 | 2.27 | 92.53 | 95.36 | 92.075 | 650164 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
