|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 5,932,700 | 12.04 | 12.25 | 12.00 | 12.16 | 00:00:00 | | 2005-04-07 | 5,514,100 | 12.16 | 12.22 | 11.89 | 11.99 | 00:00:00 | | 2005-04-08 | 6,867,600 | 11.94 | 12.27 | 11.92 | 12.14 | 00:00:00 | | 2005-04-11 | 2,607,600 | 12.12 | 12.20 | 11.88 | 11.89 | 00:00:00 | | 2005-04-12 | 5,323,200 | 11.87 | 11.90 | 11.55 | 11.74 | 00:00:00 | | 2005-04-13 | 8,542,800 | 11.73 | 11.77 | 11.38 | 11.47 | 00:00:00 | | 2005-04-14 | 8,282,700 | 11.45 | 11.56 | 11.10 | 11.18 | 00:00:00 | | 2005-04-15 | 11,655,000 | 10.84 | 10.96 | 10.43 | 10.45 | 00:00:00 | | 2005-04-18 | 6,214,000 | 10.58 | 10.85 | 10.43 | 10.56 | 00:00:00 | | 2005-04-19 | 7,341,500 | 10.70 | 10.92 | 10.49 | 10.77 | 00:00:00 | | 2005-04-20 | 4,813,300 | 10.82 | 10.92 | 10.70 | 10.74 | 00:00:00 | | 2005-04-21 | 7,947,400 | 10.87 | 11.30 | 10.86 | 11.28 | 00:00:00 | | 2005-04-22 | 5,252,600 | 11.28 | 11.30 | 11.05 | 11.21 | 00:00:00 | | 2005-04-25 | 4,605,500 | 11.31 | 11.35 | 11.18 | 11.29 | 00:00:00 | | 2005-04-26 | 5,433,100 | 11.19 | 11.29 | 11.02 | 11.06 | 00:00:00 | | 2005-04-27 | 4,725,100 | 10.92 | 11.07 | 10.82 | 10.94 | 00:00:00 | | 2005-04-28 | 5,878,900 | 10.77 | 10.77 | 10.51 | 10.64 | 00:00:00 | | 2005-04-29 | 15,657,100 | 11.05 | 11.24 | 10.89 | 11.15 | 00:00:00 | | 2005-05-02 | 5,409,700 | 11.21 | 11.24 | 11.04 | 11.10 | 00:00:00 | | 2005-05-03 | 4,859,200 | 11.05 | 11.17 | 11.02 | 11.08 | 00:00:00 | | 2005-05-04 | 5,179,000 | 11.17 | 11.42 | 11.05 | 11.41 | 00:00:00 | | 2005-05-05 | 3,986,000 | 11.45 | 11.51 | 11.20 | 11.27 | 00:00:00 | | 2005-05-06 | 6,069,200 | 11.38 | 11.46 | 11.08 | 11.45 | 00:00:00 | | 2005-05-09 | 5,956,300 | 11.37 | 11.61 | 11.30 | 11.56 | 00:00:00 | | 2005-05-10 | 7,773,500 | 11.50 | 11.83 | 11.40 | 11.74 | 00:00:00 | | 2005-05-11 | 5,933,200 | 11.76 | 11.98 | 11.73 | 11.96 | 00:00:00 | | 2005-05-12 | 8,010,500 | 11.94 | 12.01 | 11.91 | 11.95 | 00:00:00 | | 2005-05-13 | 10,884,900 | 12.10 | 12.46 | 12.03 | 12.37 | 00:00:00 | | 2005-05-16 | 6,174,900 | 12.35 | 12.50 | 12.28 | 12.46 | 00:00:00 | | 2005-05-17 | 4,400,900 | 12.44 | 12.62 | 12.33 | 12.62 | 00:00:00 | | 2005-05-18 | 4,577,700 | 12.62 | 12.80 | 12.49 | 12.70 | 00:00:00 | | 2005-05-19 | 3,197,500 | 12.77 | 12.80 | 12.66 | 12.76 | 00:00:00 | | 2005-05-20 | 2,415,700 | 12.59 | 12.86 | 12.59 | 12.86 | 00:00:00 | | 2005-05-23 | 3,365,700 | 12.83 | 12.87 | 12.63 | 12.76 | 00:00:00 | | 2005-05-24 | 4,814,300 | 12.66 | 12.85 | 12.60 | 12.72 | 00:00:00 | | 2005-05-25 | 4,423,900 | 12.68 | 12.76 | 12.56 | 12.68 | 00:00:00 | | 2005-05-26 | 4,806,300 | 12.77 | 12.84 | 12.66 | 12.74 | 00:00:00 | | 2005-05-27 | 1,889,400 | 12.68 | 12.80 | 12.68 | 12.75 | 00:00:00 | | 2005-05-31 | 3,609,600 | 12.89 | 12.91 | 12.76 | 12.78 | 00:00:00 | | 2005-06-01 | 2,897,500 | 12.71 | 12.92 | 12.71 | 12.85 | 00:00:00 | | 2005-06-02 | 10,216,600 | 12.77 | 13.34 | 12.75 | 13.25 | 00:00:00 | | 2005-06-03 | 3,006,800 | 13.27 | 13.29 | 12.98 | 13.01 | 00:00:00 | | 2005-06-06 | 5,483,000 | 13.01 | 13.36 | 13.01 | 13.36 | 00:00:00 | | 2005-06-07 | 8,642,200 | 13.24 | 13.53 | 13.03 | 13.07 | 00:00:00 | | 2005-06-08 | 3,987,700 | 13.11 | 13.36 | 13.11 | 13.31 | 00:00:00 | | 2005-06-09 | 3,905,900 | 13.34 | 13.40 | 13.16 | 13.31 | 00:00:00 | | 2005-06-10 | 2,618,300 | 13.46 | 13.46 | 13.07 | 13.22 | 00:00:00 | | 2005-06-13 | 3,991,900 | 13.13 | 13.58 | 13.12 | 13.37 | 00:00:00 | | 2005-06-14 | 3,090,400 | 13.44 | 13.58 | 13.31 | 13.37 | 00:00:00 | | 2005-06-15 | 3,687,500 | 13.50 | 13.55 | 13.10 | 13.40 | 00:00:00 | | 2005-06-16 | 3,218,300 | 13.40 | 13.43 | 13.21 | 13.38 | 00:00:00 | | 2005-06-17 | 4,137,400 | 13.55 | 13.56 | 13.37 | 13.50 | 00:00:00 | | 2005-06-20 | 2,327,000 | 13.39 | 13.58 | 13.36 | 13.56 | 00:00:00 | | 2005-06-21 | 5,184,900 | 13.50 | 13.54 | 13.30 | 13.41 | 00:00:00 | | 2005-06-22 | 5,591,000 | 13.58 | 13.71 | 13.40 | 13.71 | 00:00:00 | | 2005-06-23 | 6,512,900 | 13.72 | 13.95 | 13.50 | 13.52 | 00:00:00 | | 2005-06-24 | 3,669,300 | 13.52 | 13.54 | 13.14 | 13.22 | 00:00:00 | | 2005-06-27 | 3,180,100 | 13.15 | 13.23 | 12.92 | 13.08 | 00:00:00 | | 2005-06-28 | 4,516,900 | 13.08 | 13.23 | 13.04 | 13.13 | 00:00:00 | | 2005-06-29 | 5,531,900 | 13.09 | 13.18 | 12.95 | 13.11 | 00:00:00 | | 2005-06-30 | 5,243,700 | 13.21 | 13.45 | 13.12 | 13.21 | 00:00:00 | | 2005-07-01 | 1,877,400 | 13.25 | 13.37 | 13.08 | 13.18 | 00:00:00 | | 2005-07-05 | 2,328,100 | 13.08 | 13.33 | 12.98 | 13.27 | 00:00:00 | | 2005-07-06 | 3,032,000 | 13.29 | 13.45 | 13.18 | 13.22 | 00:00:00 | | 2005-07-07 | 3,178,900 | 13.03 | 13.21 | 12.95 | 13.14 | 00:00:00 | | 2005-07-08 | 3,955,900 | 13.11 | 13.35 | 12.92 | 13.33 | 00:00:00 | | 2005-07-11 | 4,753,600 | 13.41 | 13.63 | 13.20 | 13.59 | 00:00:00 | | 2005-07-12 | 5,106,100 | 13.50 | 13.81 | 13.50 | 13.69 | 00:00:00 | | 2005-07-13 | 2,717,300 | 13.68 | 13.86 | 13.56 | 13.74 | 00:00:00 | | 2005-07-14 | 3,836,800 | 13.75 | 13.88 | 13.72 | 13.84 | 00:00:00 | | 2005-07-15 | 4,757,100 | 13.90 | 14.03 | 13.85 | 13.93 | 00:00:00 | | 2005-07-18 | 2,321,100 | 13.82 | 13.97 | 13.82 | 13.83 | 00:00:00 | | 2005-07-19 | 2,672,700 | 13.88 | 14.05 | 13.85 | 14.01 | 00:00:00 | | 2005-07-20 | 4,039,400 | 13.87 | 14.26 | 13.86 | 14.25 | 00:00:00 | | 2005-07-21 | 4,629,400 | 14.10 | 14.37 | 14.05 | 14.24 | 00:00:00 | | 2005-07-22 | 4,614,100 | 14.16 | 14.16 | 13.80 | 13.90 | 00:00:00 | | 2005-07-25 | 3,936,500 | 13.81 | 14.13 | 13.55 | 13.67 | 00:00:00 | | 2005-07-26 | 4,358,600 | 13.72 | 13.88 | 13.66 | 13.70 | 00:00:00 | | 2005-07-27 | 8,330,100 | 13.50 | 13.82 | 13.40 | 13.51 | 00:00:00 | | 2005-07-28 | 4,332,300 | 13.49 | 13.71 | 13.38 | 13.67 | 00:00:00 | | 2005-07-29 | 3,158,700 | 13.60 | 13.84 | 13.51 | 13.54 | 00:00:00 | | 2005-08-01 | 3,423,700 | 13.64 | 13.69 | 13.53 | 13.60 | 00:00:00 | | 2005-08-02 | 5,407,400 | 13.61 | 13.67 | 13.24 | 13.29 | 00:00:00 | | 2005-08-03 | 6,965,600 | 13.19 | 13.32 | 13.02 | 13.11 | 00:00:00 | | 2005-08-04 | 5,997,900 | 13.02 | 13.17 | 12.70 | 12.79 | 00:00:00 | | 2005-08-05 | 3,687,400 | 12.79 | 12.91 | 12.68 | 12.70 | 00:00:00 | | 2005-08-08 | 5,341,200 | 12.77 | 12.85 | 12.67 | 12.77 | 00:00:00 | | 2005-08-09 | 6,386,300 | 12.99 | 13.16 | 12.95 | 12.97 | 00:00:00 | | 2005-08-10 | 5,061,400 | 13.06 | 13.20 | 13.02 | 13.05 | 00:00:00 | | 2005-08-11 | 5,609,400 | 13.06 | 13.40 | 13.01 | 13.36 | 00:00:00 | | 2005-08-12 | 3,211,500 | 13.30 | 13.30 | 13.18 | 13.29 | 00:00:00 | | 2005-08-15 | 2,358,600 | 13.37 | 13.46 | 13.17 | 13.41 | 00:00:00 | | 2005-08-16 | 2,574,100 | 13.35 | 13.38 | 13.08 | 13.11 | 00:00:00 | | 2005-08-17 | 2,582,400 | 13.12 | 13.24 | 13.04 | 13.17 | 00:00:00 | | 2005-08-18 | 2,917,400 | 13.06 | 13.24 | 13.03 | 13.18 | 00:00:00 | | 2005-08-19 | 4,320,500 | 13.12 | 13.48 | 13.12 | 13.36 | 00:00:00 | | 2005-08-22 | 3,099,400 | 13.35 | 13.50 | 13.14 | 13.19 | 00:00:00 | | 2005-08-23 | 2,693,500 | 13.23 | 13.32 | 13.06 | 13.18 | 00:00:00 | | 2005-08-24 | 4,595,900 | 13.11 | 13.23 | 12.90 | 12.93 | 00:00:00 | | 2005-08-25 | 3,159,700 | 13.00 | 13.11 | 12.91 | 13.06 | 00:00:00 | | 2005-08-26 | 1,826,000 | 12.97 | 13.15 | 12.94 | 12.97 | 00:00:00 | | 2005-08-29 | 3,925,500 | 12.87 | 13.08 | 12.85 | 13.04 | 00:00:00 | | 2005-08-30 | 4,427,800 | 12.94 | 13.31 | 12.79 | 12.92 | 00:00:00 | | 2005-08-31 | 3,215,400 | 12.90 | 13.09 | 12.81 | 13.06 | 00:00:00 | | 2005-09-01 | 3,472,400 | 13.04 | 13.10 | 12.83 | 12.84 | 00:00:00 | | 2005-09-02 | 1,792,400 | 12.80 | 12.95 | 12.80 | 12.93 | 00:00:00 | | 2005-09-06 | 2,354,300 | 12.90 | 13.14 | 12.90 | 13.11 | 00:00:00 | | 2005-09-07 | 3,928,500 | 13.03 | 13.50 | 13.03 | 13.49 | 00:00:00 | | 2005-09-08 | 6,579,300 | 13.51 | 13.73 | 13.44 | 13.51 | 00:00:00 | | 2005-09-09 | 5,250,900 | 13.50 | 13.85 | 13.50 | 13.84 | 00:00:00 | | 2005-09-12 | 4,359,100 | 13.86 | 13.99 | 13.69 | 13.72 | 00:00:00 | | 2005-09-13 | 3,596,100 | 13.75 | 13.85 | 13.62 | 13.64 | 00:00:00 | | 2005-09-14 | 3,733,200 | 13.62 | 13.68 | 13.21 | 13.33 | 00:00:00 | | 2005-09-15 | 4,242,300 | 13.27 | 13.37 | 12.99 | 13.09 | 00:00:00 | | 2005-09-16 | 6,024,800 | 13.02 | 13.10 | 12.80 | 12.89 | 00:00:00 | | 2005-09-19 | 3,909,000 | 12.94 | 13.08 | 12.80 | 12.90 | 00:00:00 | | 2005-09-20 | 4,545,300 | 12.87 | 13.04 | 12.51 | 12.66 | 00:00:00 | | 2005-09-21 | 4,778,500 | 12.54 | 12.74 | 12.39 | 12.60 | 00:00:00 | | 2005-09-22 | 5,482,400 | 12.66 | 12.68 | 12.21 | 12.41 | 00:00:00 | | 2005-09-23 | 2,981,600 | 12.38 | 12.60 | 12.30 | 12.50 | 00:00:00 | | 2005-09-26 | 3,531,700 | 12.56 | 12.64 | 12.35 | 12.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
