|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 4,668,000 | 13.57 | 13.67 | 13.05 | 13.08 | 00:00:00 | | 2004-10-14 | 4,704,500 | 12.79 | 12.96 | 12.60 | 12.67 | 00:00:00 | | 2004-10-15 | 4,063,800 | 12.67 | 12.77 | 12.50 | 12.53 | 00:00:00 | | 2004-10-18 | 3,349,500 | 12.50 | 12.93 | 12.43 | 12.85 | 00:00:00 | | 2004-10-19 | 4,401,700 | 13.03 | 13.16 | 12.84 | 12.88 | 00:00:00 | | 2004-10-20 | 3,779,200 | 12.81 | 13.10 | 12.71 | 13.06 | 00:00:00 | | 2004-10-21 | 5,978,300 | 13.25 | 13.27 | 12.75 | 12.98 | 00:00:00 | | 2004-10-22 | 2,927,300 | 13.02 | 13.09 | 12.56 | 12.58 | 00:00:00 | | 2004-10-25 | 4,594,700 | 12.50 | 12.72 | 12.46 | 12.54 | 00:00:00 | | 2004-10-26 | 29,258,100 | 11.29 | 11.72 | 11.02 | 11.67 | 00:00:00 | | 2004-10-27 | 13,558,200 | 11.69 | 12.14 | 11.43 | 11.98 | 00:00:00 | | 2004-10-28 | 4,244,800 | 11.88 | 12.04 | 11.75 | 11.90 | 00:00:00 | | 2004-10-29 | 8,369,000 | 12.00 | 12.16 | 11.85 | 12.05 | 00:00:00 | | 2004-11-01 | 7,266,300 | 11.90 | 12.40 | 11.82 | 12.40 | 00:00:00 | | 2004-11-02 | 13,707,100 | 12.52 | 13.13 | 12.39 | 13.04 | 00:00:00 | | 2004-11-03 | 11,333,000 | 13.36 | 13.44 | 12.74 | 12.89 | 00:00:00 | | 2004-11-04 | 7,170,000 | 12.83 | 13.18 | 12.72 | 13.01 | 00:00:00 | | 2004-11-05 | 6,144,000 | 13.08 | 13.44 | 13.06 | 13.25 | 00:00:00 | | 2004-11-08 | 4,641,200 | 13.30 | 13.57 | 13.20 | 13.51 | 00:00:00 | | 2004-11-09 | 6,973,100 | 13.31 | 13.76 | 13.31 | 13.59 | 00:00:00 | | 2004-11-10 | 6,695,600 | 13.34 | 13.68 | 13.29 | 13.58 | 00:00:00 | | 2004-11-11 | 10,631,600 | 13.62 | 14.36 | 13.58 | 14.26 | 00:00:00 | | 2004-11-12 | 5,464,800 | 14.28 | 14.53 | 14.15 | 14.51 | 00:00:00 | | 2004-11-15 | 6,582,500 | 14.25 | 14.75 | 14.20 | 14.53 | 00:00:00 | | 2004-11-16 | 6,933,800 | 14.36 | 14.63 | 14.20 | 14.53 | 00:00:00 | | 2004-11-17 | 7,276,300 | 14.70 | 15.00 | 14.66 | 14.84 | 00:00:00 | | 2004-11-18 | 5,174,400 | 14.83 | 14.90 | 14.63 | 14.85 | 00:00:00 | | 2004-11-19 | 4,609,100 | 14.83 | 14.90 | 14.47 | 14.51 | 00:00:00 | | 2004-11-22 | 4,547,200 | 14.43 | 14.80 | 14.36 | 14.71 | 00:00:00 | | 2004-11-23 | 4,759,100 | 14.60 | 14.71 | 14.38 | 14.45 | 00:00:00 | | 2004-11-24 | 3,523,200 | 14.84 | 14.84 | 14.51 | 14.64 | 00:00:00 | | 2004-11-26 | 1,098,400 | 14.60 | 14.68 | 14.53 | 14.59 | 00:00:00 | | 2004-11-29 | 6,017,000 | 14.80 | 15.01 | 14.47 | 14.59 | 00:00:00 | | 2004-11-30 | 7,508,200 | 14.60 | 14.65 | 14.28 | 14.35 | 00:00:00 | | 2004-12-01 | 6,436,500 | 14.38 | 14.83 | 14.35 | 14.72 | 00:00:00 | | 2004-12-02 | 6,755,600 | 14.45 | 14.60 | 14.32 | 14.42 | 00:00:00 | | 2004-12-03 | 5,962,200 | 14.64 | 14.67 | 14.32 | 14.36 | 00:00:00 | | 2004-12-06 | 5,904,400 | 14.42 | 14.48 | 14.23 | 14.25 | 00:00:00 | | 2004-12-07 | 6,690,700 | 14.26 | 14.40 | 13.87 | 13.88 | 00:00:00 | | 2004-12-08 | 5,741,200 | 13.89 | 13.98 | 13.59 | 13.74 | 00:00:00 | | 2004-12-09 | 7,451,900 | 13.57 | 13.94 | 13.33 | 13.78 | 00:00:00 | | 2004-12-10 | 2,861,800 | 13.72 | 13.78 | 13.55 | 13.69 | 00:00:00 | | 2004-12-13 | 3,278,300 | 13.69 | 13.80 | 13.67 | 13.79 | 00:00:00 | | 2004-12-14 | 12,151,700 | 14.71 | 14.73 | 14.30 | 14.50 | 00:00:00 | | 2004-12-15 | 5,389,100 | 14.52 | 14.79 | 14.39 | 14.67 | 00:00:00 | | 2004-12-16 | 5,853,600 | 14.62 | 14.67 | 14.24 | 14.36 | 00:00:00 | | 2004-12-17 | 6,609,700 | 14.59 | 14.69 | 14.02 | 14.05 | 00:00:00 | | 2004-12-20 | 4,580,900 | 14.25 | 14.46 | 14.06 | 14.31 | 00:00:00 | | 2004-12-21 | 5,298,600 | 14.29 | 14.41 | 14.14 | 14.28 | 00:00:00 | | 2004-12-22 | 5,631,100 | 14.06 | 14.21 | 13.91 | 14.12 | 00:00:00 | | 2004-12-23 | 3,823,800 | 13.99 | 14.06 | 13.87 | 14.00 | 00:00:00 | | 2004-12-27 | 4,562,000 | 13.93 | 14.06 | 13.70 | 13.77 | 00:00:00 | | 2004-12-28 | 3,674,000 | 13.68 | 13.88 | 13.67 | 13.83 | 00:00:00 | | 2004-12-29 | 3,481,000 | 13.82 | 13.96 | 13.75 | 13.95 | 00:00:00 | | 2004-12-30 | 2,979,100 | 14.01 | 14.05 | 13.78 | 13.81 | 00:00:00 | | 2004-12-31 | 2,466,200 | 13.75 | 13.92 | 13.75 | 13.82 | 00:00:00 | | 2005-01-03 | 4,106,900 | 13.93 | 14.02 | 13.37 | 13.50 | 00:00:00 | | 2005-01-04 | 7,169,700 | 13.61 | 13.65 | 12.80 | 13.03 | 00:00:00 | | 2005-01-05 | 5,124,100 | 12.77 | 13.25 | 12.77 | 13.00 | 00:00:00 | | 2005-01-06 | 4,016,500 | 13.03 | 13.20 | 12.72 | 12.75 | 00:00:00 | | 2005-01-07 | 4,914,700 | 12.84 | 12.88 | 12.53 | 12.54 | 00:00:00 | | 2005-01-10 | 5,014,600 | 12.52 | 12.73 | 12.39 | 12.67 | 00:00:00 | | 2005-01-11 | 4,074,400 | 12.54 | 12.79 | 12.48 | 12.58 | 00:00:00 | | 2005-01-12 | 3,218,200 | 12.62 | 12.75 | 12.50 | 12.72 | 00:00:00 | | 2005-01-13 | 4,067,200 | 12.68 | 12.71 | 12.42 | 12.43 | 00:00:00 | | 2005-01-14 | 8,618,900 | 12.77 | 13.01 | 12.73 | 12.98 | 00:00:00 | | 2005-01-18 | 4,624,100 | 12.99 | 13.19 | 12.91 | 13.13 | 00:00:00 | | 2005-01-19 | 4,149,000 | 13.16 | 13.20 | 12.80 | 12.81 | 00:00:00 | | 2005-01-20 | 4,382,800 | 12.79 | 12.95 | 12.75 | 12.79 | 00:00:00 | | 2005-01-21 | 5,137,500 | 12.95 | 12.99 | 12.63 | 12.65 | 00:00:00 | | 2005-01-24 | 5,894,000 | 12.65 | 12.76 | 12.44 | 12.53 | 00:00:00 | | 2005-01-25 | 7,431,000 | 12.56 | 12.80 | 12.31 | 12.42 | 00:00:00 | | 2005-01-26 | 21,514,500 | 13.23 | 14.01 | 13.17 | 13.94 | 00:00:00 | | 2005-01-27 | 8,799,500 | 13.89 | 14.19 | 13.62 | 14.10 | 00:00:00 | | 2005-01-28 | 9,396,200 | 14.04 | 14.15 | 13.52 | 13.70 | 00:00:00 | | 2005-01-31 | 5,673,400 | 13.95 | 14.21 | 13.83 | 14.15 | 00:00:00 | | 2005-02-01 | 4,609,700 | 14.12 | 14.17 | 13.96 | 14.10 | 00:00:00 | | 2005-02-02 | 4,404,700 | 14.14 | 14.17 | 13.74 | 14.01 | 00:00:00 | | 2005-02-03 | 5,153,800 | 13.98 | 13.99 | 13.71 | 13.76 | 00:00:00 | | 2005-02-04 | 4,908,600 | 13.81 | 14.15 | 13.75 | 14.14 | 00:00:00 | | 2005-02-07 | 4,057,500 | 14.13 | 14.39 | 13.93 | 14.09 | 00:00:00 | | 2005-02-08 | 3,490,300 | 14.14 | 14.40 | 14.03 | 14.16 | 00:00:00 | | 2005-02-09 | 5,298,500 | 14.16 | 14.20 | 13.75 | 13.75 | 00:00:00 | | 2005-02-10 | 3,569,100 | 13.86 | 13.99 | 13.63 | 13.81 | 00:00:00 | | 2005-02-11 | 5,125,400 | 13.81 | 14.19 | 13.61 | 14.15 | 00:00:00 | | 2005-02-14 | 3,616,200 | 14.27 | 14.44 | 14.03 | 14.09 | 00:00:00 | | 2005-02-15 | 6,511,900 | 14.15 | 14.43 | 14.03 | 14.31 | 00:00:00 | | 2005-02-16 | 4,515,300 | 14.24 | 14.30 | 14.00 | 14.02 | 00:00:00 | | 2005-02-17 | 5,757,000 | 14.06 | 14.06 | 13.63 | 13.67 | 00:00:00 | | 2005-02-18 | 3,992,600 | 13.62 | 13.87 | 13.47 | 13.49 | 00:00:00 | | 2005-02-22 | 5,241,900 | 13.33 | 13.36 | 13.17 | 13.19 | 00:00:00 | | 2005-02-23 | 5,043,600 | 13.31 | 13.43 | 13.14 | 13.37 | 00:00:00 | | 2005-02-24 | 4,691,900 | 13.26 | 13.72 | 13.17 | 13.72 | 00:00:00 | | 2005-02-25 | 4,089,100 | 13.87 | 13.96 | 13.50 | 13.75 | 00:00:00 | | 2005-02-28 | 4,460,200 | 13.73 | 13.80 | 13.25 | 13.35 | 00:00:00 | | 2005-03-01 | 5,399,700 | 13.32 | 13.55 | 13.30 | 13.48 | 00:00:00 | | 2005-03-02 | 3,860,700 | 13.33 | 13.66 | 13.28 | 13.46 | 00:00:00 | | 2005-03-03 | 4,556,600 | 13.48 | 13.63 | 13.39 | 13.39 | 00:00:00 | | 2005-03-04 | 6,533,900 | 13.55 | 13.92 | 13.49 | 13.78 | 00:00:00 | | 2005-03-07 | 7,102,000 | 13.80 | 14.06 | 13.71 | 13.86 | 00:00:00 | | 2005-03-08 | 8,199,000 | 13.74 | 13.93 | 13.27 | 13.30 | 00:00:00 | | 2005-03-09 | 9,375,800 | 13.27 | 13.39 | 12.87 | 12.91 | 00:00:00 | | 2005-03-10 | 6,850,100 | 12.95 | 13.05 | 12.75 | 12.86 | 00:00:00 | | 2005-03-11 | 8,694,700 | 12.90 | 13.00 | 12.50 | 12.60 | 00:00:00 | | 2005-03-14 | 6,353,300 | 12.81 | 12.85 | 12.55 | 12.58 | 00:00:00 | | 2005-03-15 | 8,048,300 | 12.68 | 12.69 | 12.27 | 12.36 | 00:00:00 | | 2005-03-16 | 9,223,300 | 12.25 | 12.26 | 11.77 | 12.07 | 00:00:00 | | 2005-03-17 | 7,190,300 | 11.99 | 12.48 | 11.98 | 12.30 | 00:00:00 | | 2005-03-18 | 5,647,900 | 12.33 | 12.37 | 12.10 | 12.23 | 00:00:00 | | 2005-03-21 | 3,656,200 | 12.19 | 12.36 | 12.13 | 12.29 | 00:00:00 | | 2005-03-22 | 3,920,500 | 12.30 | 12.38 | 12.05 | 12.10 | 00:00:00 | | 2005-03-23 | 4,708,500 | 12.09 | 12.28 | 12.06 | 12.10 | 00:00:00 | | 2005-03-24 | 5,427,300 | 12.17 | 12.34 | 12.12 | 12.16 | 00:00:00 | | 2005-03-28 | 3,453,900 | 12.22 | 12.28 | 12.09 | 12.10 | 00:00:00 | | 2005-03-29 | 5,294,700 | 12.06 | 12.23 | 12.03 | 12.16 | 00:00:00 | | 2005-03-30 | 5,302,700 | 12.16 | 12.33 | 12.15 | 12.25 | 00:00:00 | | 2005-03-31 | 4,026,100 | 12.28 | 12.28 | 12.01 | 12.04 | 00:00:00 | | 2005-04-01 | 5,542,500 | 12.15 | 12.21 | 11.85 | 11.90 | 00:00:00 | | 2005-04-04 | 4,932,700 | 11.84 | 12.07 | 11.84 | 11.95 | 00:00:00 | | 2005-04-05 | 5,610,000 | 11.97 | 11.99 | 11.86 | 11.92 | 00:00:00 | | 2005-04-06 | 5,932,700 | 12.04 | 12.25 | 12.00 | 12.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
