Stockscreener 앱 받기
103.16
0.03%
0.031
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $103.7 | $102.5 | $1.11 | 87,122.0 | -0.09% |
| 2025-03-12 | $104.4 | $102.6 | $1.78 | 421,844.0 | -0.17% |
| 2025-03-11 | $104.6 | $102.3 | $2.25 | 327,718.0 | -0.40% |
| 2025-03-10 | $105.3 | $102.7 | $2.62 | 438,352.0 | -1.98% |
| 2025-03-07 | $106.4 | $102.9 | $3.50 | 476,879.0 | -0.35% |
| 2025-03-06 | $107.0 | $104.5 | $2.54 | 465,017.0 | -0.74% |
| 2025-03-05 | $107.7 | $105.2 | $2.46 | 502,400.0 | +1.14% |
| 2025-03-04 | $106.4 | $105.5 | $0.925 | 359,761.0 | -0.70% |
| 2025-03-03 | $109.6 | $105.9 | $3.65 | 883,315.0 | -2.18% |
| 2025-02-28 | $109.1 | $105.3 | $3.77 | 776,307.0 | +1.87% |
| 2025-02-27 | $109.1 | $106.0 | $3.09 | 1,006,717.0 | -0.77% |
| 2025-02-26 | $108.9 | $103.6 | $5.28 | 1,365,404.0 | +5.80% |
| 2025-02-25 | $105.3 | $100.6 | $4.72 | 2,799,729.0 | +9.95% |
| 2025-02-24 | $94.29 | $91.84 | $2.45 | 1,391,236.0 | -1.43% |
| 2025-02-21 | $98.90 | $93.58 | $5.33 | 881,177.0 | -3.84% |
| 2025-02-20 | $98.10 | $96.73 | $1.37 | 551,245.0 | -0.16% |
| 2025-02-19 | $98.40 | $97.33 | $1.07 | 468,979.0 | -0.22% |
| 2025-02-18 | $98.12 | $95.85 | $2.27 | 988,330.0 | +1.10% |
| 2025-02-14 | $99.48 | $96.72 | $2.76 | 574,512.0 | -1.69% |
| 2025-02-13 | $98.84 | $96.40 | $2.44 | 634,817.0 | +0.94% |
| 2025-02-12 | $99.13 | $97.07 | $2.06 | 636,815.0 | -0.76% |
| 2025-02-11 | $105.9 | $98.42 | $7.44 | 1,069,721.0 | -6.99% |
Itron Inc 주식 (ITRI) 연도별 가격 이력
이 심층 분석에서는 Itron Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itron Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Itron Inc 주식 (ITRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $109.6 | $102.3 | $7.23 | 3,962,408.0 | -5.37% |
| 2025-02 | $109.1 | $91.84 | $17.27 | 15,517,384.0 | +1.43% |
| 2025-01 | $111.4 | $100.1 | $11.26 | 7,839,688.0 | -1.12% |
Itron Inc 주식 (ITRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $107.0 | $12.53 | 7,473,961.0 | -7.84% |
| 2024-11 | $124.9 | $108.0 | $16.90 | 10,113,128.0 | +6.06% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
Itron Inc 주식 (ITRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| 2023-11 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| 2023-10 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| 2023-09 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| 2023-08 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| 2023-07 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| 2023-06 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| 2023-05 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| 2023-04 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| 2023-03 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| 2023-02 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| 2023-01 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
0.32%
0.48%
자본화:
|
볼륨(24시간):