|
 Flextronics Inter - [Ticker: FLEX] |     | | Last Trade | 8.87 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | +0.12 (+1.01%) | Open | 8.83 | | High | 8.98 | Low | 8.81 | | Volume | 1,532,296 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 17.98 x 2,300 - 17.99 x 6,700 | | Former Close | 8.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | FLEX quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,254,000 | 47.25 | 48.88 | 44.25 | 45.25 | 00:00:00 | | 2000-01-04 | 1,474,400 | 44.50 | 45.00 | 41.00 | 41.06 | 00:00:00 | | 2000-01-05 | 1,433,000 | 40.50 | 41.50 | 38.31 | 40.37 | 00:00:00 | | 2000-01-06 | 2,494,600 | 41.75 | 42.50 | 39.38 | 40.81 | 00:00:00 | | 2000-01-07 | 3,644,000 | 39.25 | 42.62 | 38.38 | 42.50 | 00:00:00 | | 2000-01-10 | 2,250,000 | 44.12 | 46.25 | 43.37 | 45.81 | 00:00:00 | | 2000-01-11 | 2,202,000 | 45.88 | 46.56 | 45.38 | 46.00 | 00:00:00 | | 2000-01-12 | 1,708,400 | 46.25 | 46.25 | 43.81 | 44.12 | 00:00:00 | | 2000-01-13 | 1,348,800 | 44.12 | 44.81 | 43.25 | 43.75 | 00:00:00 | | 2000-01-14 | 3,470,200 | 44.25 | 47.31 | 44.06 | 46.37 | 00:00:00 | | 2000-01-18 | 2,073,600 | 46.12 | 46.12 | 44.62 | 44.75 | 00:00:00 | | 2000-01-19 | 1,794,600 | 45.13 | 46.50 | 44.69 | 45.00 | 00:00:00 | | 2000-01-20 | 3,551,600 | 45.69 | 48.69 | 45.62 | 46.75 | 00:00:00 | | 2000-01-21 | 9,426,000 | 53.50 | 55.50 | 51.50 | 54.88 | 00:00:00 | | 2000-01-24 | 5,274,400 | 55.56 | 59.50 | 55.50 | 57.94 | 00:00:00 | | 2000-01-25 | 3,489,000 | 58.94 | 59.25 | 56.50 | 56.50 | 00:00:00 | | 2000-01-26 | 1,942,000 | 56.94 | 57.13 | 54.62 | 55.31 | 00:00:00 | | 2000-01-27 | 3,000,800 | 55.44 | 56.38 | 50.87 | 51.88 | 00:00:00 | | 2000-01-28 | 1,956,400 | 51.25 | 52.94 | 50.44 | 51.00 | 00:00:00 | | 2000-01-31 | 2,326,800 | 51.31 | 51.31 | 47.50 | 49.69 | 00:00:00 | | 2000-02-01 | 2,006,800 | 50.25 | 51.50 | 49.31 | 50.06 | 00:00:00 | | 2000-02-02 | 2,629,000 | 51.00 | 53.94 | 50.50 | 51.81 | 00:00:00 | | 2000-02-03 | 3,333,600 | 52.69 | 59.44 | 52.63 | 57.62 | 00:00:00 | | 2000-02-04 | 2,080,800 | 57.25 | 57.50 | 55.88 | 56.27 | 00:00:00 | | 2000-02-07 | 948,400 | 56.81 | 56.87 | 55.63 | 56.25 | 00:00:00 | | 2000-02-08 | 2,174,800 | 57.38 | 58.88 | 56.25 | 57.62 | 00:00:00 | | 2000-02-09 | 2,275,800 | 58.12 | 61.50 | 57.56 | 60.50 | 00:00:00 | | 2000-02-10 | 1,786,200 | 61.12 | 61.19 | 57.06 | 58.12 | 00:00:00 | | 2000-02-11 | 1,038,800 | 58.56 | 58.56 | 55.75 | 55.94 | 00:00:00 | | 2000-02-14 | 1,077,200 | 56.56 | 56.69 | 54.13 | 55.50 | 00:00:00 | | 2000-02-15 | 1,581,200 | 55.50 | 55.50 | 52.31 | 54.00 | 00:00:00 | | 2000-02-16 | 1,499,200 | 54.19 | 55.37 | 54.00 | 55.06 | 00:00:00 | | 2000-02-17 | 1,720,800 | 56.62 | 56.87 | 53.00 | 53.44 | 00:00:00 | | 2000-02-18 | 1,593,800 | 54.25 | 55.12 | 52.88 | 52.94 | 00:00:00 | | 2000-02-22 | 3,974,800 | 56.38 | 57.94 | 55.88 | 57.50 | 00:00:00 | | 2000-02-23 | 98,532 | 29.75 | 31.91 | 29.66 | 31.19 | 00:00:00 | | 2000-02-24 | 3,752,800 | 65.00 | 66.62 | 60.88 | 61.27 | 00:00:00 | | 2000-02-25 | 3,925,600 | 60.00 | 62.62 | 58.88 | 61.31 | 00:00:00 | | 2000-02-28 | 1,903,600 | 63.25 | 63.44 | 60.00 | 62.25 | 00:00:00 | | 2000-02-29 | 2,673,600 | 62.50 | 62.87 | 60.00 | 60.88 | 00:00:00 | | 2000-03-01 | 2,500,200 | 61.12 | 63.00 | 59.12 | 60.50 | 00:00:00 | | 2000-03-02 | 3,079,200 | 62.00 | 65.31 | 60.56 | 64.94 | 00:00:00 | | 2000-03-03 | 2,456,200 | 66.50 | 68.88 | 65.88 | 68.50 | 00:00:00 | | 2000-03-06 | 2,138,000 | 69.94 | 70.00 | 65.88 | 66.25 | 00:00:00 | | 2000-03-07 | 1,710,000 | 68.00 | 69.50 | 66.25 | 67.88 | 00:00:00 | | 2000-03-08 | 1,487,200 | 69.25 | 69.50 | 63.50 | 65.88 | 00:00:00 | | 2000-03-09 | 1,381,600 | 66.38 | 68.50 | 65.62 | 68.19 | 00:00:00 | | 2000-03-10 | 3,408,400 | 69.25 | 72.62 | 68.94 | 72.38 | 00:00:00 | | 2000-03-13 | 1,774,000 | 68.88 | 72.12 | 67.69 | 68.50 | 00:00:00 | | 2000-03-14 | 1,777,200 | 70.44 | 71.31 | 63.25 | 64.06 | 00:00:00 | | 2000-03-15 | 2,308,400 | 66.00 | 66.12 | 60.56 | 61.63 | 00:00:00 | | 2000-03-16 | 2,119,800 | 61.88 | 63.00 | 60.38 | 62.69 | 00:00:00 | | 2000-03-17 | 2,126,400 | 62.31 | 65.00 | 62.25 | 64.62 | 00:00:00 | | 2000-03-20 | 2,826,800 | 66.25 | 69.38 | 63.69 | 64.00 | 00:00:00 | | 2000-03-21 | 2,124,800 | 64.56 | 68.19 | 62.25 | 68.12 | 00:00:00 | | 2000-03-22 | 1,594,200 | 69.25 | 70.56 | 68.69 | 69.94 | 00:00:00 | | 2000-03-23 | 2,843,600 | 72.50 | 72.62 | 69.62 | 71.00 | 00:00:00 | | 2000-03-24 | 2,660,000 | 72.25 | 75.12 | 71.88 | 74.00 | 00:00:00 | | 2000-03-27 | 1,982,000 | 75.62 | 77.50 | 74.83 | 77.06 | 00:00:00 | | 2000-03-28 | 1,983,200 | 78.38 | 79.75 | 77.00 | 78.12 | 00:00:00 | | 2000-03-29 | 2,232,800 | 78.00 | 78.31 | 71.38 | 72.62 | 00:00:00 | | 2000-03-30 | 3,493,400 | 70.75 | 70.88 | 62.62 | 66.44 | 00:00:00 | | 2000-03-31 | 2,342,600 | 68.12 | 70.88 | 66.38 | 70.44 | 00:00:00 | | 2000-04-03 | 2,215,200 | 70.25 | 70.31 | 62.12 | 63.56 | 00:00:00 | | 2000-04-04 | 4,741,600 | 64.34 | 64.50 | 57.75 | 60.19 | 00:00:00 | | 2000-04-05 | 4,171,000 | 59.56 | 63.94 | 57.94 | 61.50 | 00:00:00 | | 2000-04-06 | 2,638,000 | 63.00 | 64.00 | 62.12 | 62.87 | 00:00:00 | | 2000-04-07 | 2,643,200 | 63.50 | 65.25 | 62.75 | 64.88 | 00:00:00 | | 2000-04-10 | 2,128,000 | 65.38 | 65.38 | 60.75 | 60.88 | 00:00:00 | | 2000-04-11 | 1,900,800 | 59.00 | 60.00 | 57.38 | 57.75 | 00:00:00 | | 2000-04-12 | 4,618,000 | 57.52 | 57.69 | 49.63 | 51.06 | 00:00:00 | | 2000-04-13 | 4,134,000 | 53.38 | 56.50 | 50.50 | 54.48 | 00:00:00 | | 2000-04-14 | 3,753,400 | 52.00 | 54.38 | 49.50 | 49.75 | 00:00:00 | | 2000-04-17 | 3,900,600 | 48.75 | 57.31 | 48.75 | 56.50 | 00:00:00 | | 2000-04-18 | 3,094,800 | 56.87 | 59.50 | 56.06 | 59.44 | 00:00:00 | | 2000-04-19 | 6,754,600 | 61.94 | 66.62 | 61.69 | 65.88 | 00:00:00 | | 2000-04-20 | 4,971,600 | 66.25 | 70.19 | 65.12 | 68.81 | 00:00:00 | | 2000-04-24 | 5,475,600 | 62.69 | 65.12 | 60.62 | 63.75 | 00:00:00 | | 2000-04-25 | 3,472,000 | 65.88 | 67.06 | 64.50 | 65.38 | 00:00:00 | | 2000-04-26 | 2,128,800 | 66.56 | 66.56 | 64.25 | 65.44 | 00:00:00 | | 2000-04-27 | 2,950,000 | 63.00 | 70.12 | 62.00 | 69.00 | 00:00:00 | | 2000-04-28 | 2,214,600 | 70.28 | 72.00 | 68.75 | 70.25 | 00:00:00 | | 2000-05-01 | 3,784,800 | 69.94 | 70.00 | 65.31 | 66.44 | 00:00:00 | | 2000-05-02 | 2,014,800 | 66.38 | 66.38 | 64.12 | 64.25 | 00:00:00 | | 2000-05-03 | 4,539,600 | 61.94 | 62.87 | 57.00 | 58.50 | 00:00:00 | | 2000-05-04 | 3,046,800 | 59.69 | 59.87 | 55.88 | 57.13 | 00:00:00 | | 2000-05-05 | 3,074,400 | 56.62 | 58.25 | 54.50 | 54.50 | 00:00:00 | | 2000-05-08 | 3,233,600 | 53.50 | 54.25 | 51.56 | 52.44 | 00:00:00 | | 2000-05-09 | 2,940,600 | 53.38 | 53.44 | 49.88 | 50.62 | 00:00:00 | | 2000-05-10 | 5,617,400 | 49.81 | 49.94 | 44.75 | 46.31 | 00:00:00 | | 2000-05-11 | 4,661,200 | 48.00 | 51.75 | 46.63 | 51.13 | 00:00:00 | | 2000-05-12 | 2,598,400 | 52.50 | 55.50 | 52.12 | 53.25 | 00:00:00 | | 2000-05-15 | 2,884,000 | 53.81 | 57.88 | 50.38 | 57.77 | 00:00:00 | | 2000-05-16 | 2,936,800 | 58.81 | 59.50 | 54.00 | 56.25 | 00:00:00 | | 2000-05-17 | 2,039,600 | 53.75 | 56.75 | 53.38 | 54.13 | 00:00:00 | | 2000-05-18 | 2,818,000 | 54.88 | 55.00 | 51.75 | 52.12 | 00:00:00 | | 2000-05-19 | 4,394,000 | 50.25 | 51.38 | 49.75 | 51.19 | 00:00:00 | | 2000-05-22 | 2,409,000 | 52.12 | 52.37 | 48.88 | 50.19 | 00:00:00 | | 2000-05-23 | 1,246,600 | 50.50 | 52.75 | 49.45 | 49.63 | 00:00:00 | | 2000-05-24 | 3,100,000 | 49.81 | 50.38 | 47.25 | 50.00 | 00:00:00 | | 2000-05-25 | 2,759,000 | 50.38 | 53.62 | 49.88 | 50.12 | 00:00:00 | | 2000-05-26 | 2,026,800 | 50.75 | 52.31 | 47.87 | 48.00 | 00:00:00 | | 2000-05-30 | 3,025,000 | 50.44 | 50.75 | 49.06 | 50.06 | 00:00:00 | | 2000-05-31 | 13,846,200 | 58.50 | 59.50 | 54.00 | 54.44 | 00:00:00 | | 2000-06-01 | 9,739,200 | 56.81 | 64.00 | 56.19 | 62.87 | 00:00:00 | | 2000-06-02 | 102,212 | 32.97 | 33.88 | 32.50 | 33.50 | 00:00:00 | | 2000-06-05 | 3,600,800 | 66.53 | 67.88 | 64.38 | 66.56 | 00:00:00 | | 2000-06-06 | 2,469,200 | 66.75 | 68.19 | 64.88 | 65.12 | 00:00:00 | | 2000-06-07 | 3,140,400 | 65.50 | 65.50 | 62.19 | 63.56 | 00:00:00 | | 2000-06-08 | 2,768,000 | 64.38 | 64.50 | 61.38 | 62.50 | 00:00:00 | | 2000-06-09 | 1,781,400 | 62.77 | 64.94 | 61.50 | 64.88 | 00:00:00 | | 2000-06-12 | 2,524,800 | 65.31 | 66.75 | 63.38 | 65.00 | 00:00:00 | | 2000-06-13 | 2,564,400 | 64.44 | 66.00 | 63.75 | 64.56 | 00:00:00 | | 2000-06-14 | 2,932,000 | 65.38 | 68.25 | 65.00 | 68.00 | 00:00:00 | | 2000-06-15 | 3,679,200 | 68.12 | 69.75 | 66.25 | 69.31 | 00:00:00 | | 2000-06-16 | 2,761,800 | 69.31 | 72.75 | 68.25 | 71.31 | 00:00:00 | | 2000-06-19 | 3,026,800 | 70.84 | 72.94 | 69.88 | 71.50 | 00:00:00 | | 2000-06-20 | 5,239,200 | 72.88 | 73.94 | 71.62 | 73.38 | 00:00:00 | | 2000-06-21 | 2,886,400 | 72.81 | 76.12 | 72.19 | 75.69 | 00:00:00 | | 2000-06-22 | 4,336,800 | 75.94 | 76.00 | 71.19 | 71.50 | 00:00:00 | | 2000-06-23 | 2,410,600 | 71.75 | 72.12 | 70.69 | 71.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
