|
 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 | | 2005-09-26 | 3,531,700 | 12.56 | 12.64 | 12.35 | 12.49 | 00:00:00 | | 2005-09-27 | 2,575,700 | 12.45 | 12.49 | 12.19 | 12.27 | 00:00:00 | | 2005-09-28 | 4,525,000 | 12.38 | 12.59 | 12.27 | 12.56 | 00:00:00 | | 2005-09-29 | 5,257,200 | 12.58 | 12.71 | 12.47 | 12.60 | 00:00:00 | | 2005-09-30 | 4,987,600 | 12.56 | 12.88 | 12.56 | 12.85 | 00:00:00 | | 2005-10-03 | 3,888,300 | 12.88 | 12.95 | 12.75 | 12.80 | 00:00:00 | | 2005-10-04 | 4,529,300 | 12.75 | 12.82 | 12.35 | 12.39 | 00:00:00 | | 2005-10-05 | 5,546,900 | 12.52 | 12.52 | 12.00 | 12.01 | 00:00:00 | | 2005-10-06 | 5,915,100 | 12.06 | 12.41 | 12.02 | 12.22 | 00:00:00 | | 2005-10-07 | 5,743,500 | 12.22 | 12.27 | 11.90 | 11.92 | 00:00:00 | | 2005-10-10 | 4,269,700 | 11.93 | 12.11 | 11.85 | 11.92 | 00:00:00 | | 2005-10-11 | 5,386,100 | 11.91 | 12.00 | 11.65 | 11.77 | 00:00:00 | | 2005-10-12 | 3,581,200 | 11.67 | 11.90 | 11.62 | 11.68 | 00:00:00 | | 2005-10-13 | 3,803,300 | 11.66 | 11.92 | 11.60 | 11.88 | 00:00:00 | | 2005-10-14 | 5,472,000 | 11.84 | 11.89 | 11.69 | 11.82 | 00:00:00 | | 2005-10-17 | 4,059,600 | 11.92 | 12.04 | 11.71 | 11.80 | 00:00:00 | | 2005-10-18 | 3,253,600 | 11.78 | 11.80 | 11.57 | 11.57 | 00:00:00 | | 2005-10-19 | 8,192,000 | 11.58 | 12.19 | 11.52 | 12.16 | 00:00:00 | | 2005-10-20 | 5,965,800 | 12.16 | 12.22 | 11.87 | 11.92 | 00:00:00 | | 2005-10-21 | 6,513,300 | 12.04 | 12.15 | 11.76 | 11.80 | 00:00:00 | | 2005-10-24 | 7,246,600 | 11.81 | 12.06 | 11.80 | 12.03 | 00:00:00 | | 2005-10-25 | 7,368,700 | 11.95 | 12.30 | 11.86 | 12.10 | 00:00:00 | | 2005-10-26 | 77,544,500 | 9.77 | 9.80 | 8.97 | 9.20 | 00:00:00 | | 2005-10-27 | 17,380,200 | 9.25 | 9.49 | 9.13 | 9.26 | 00:00:00 | | 2005-10-28 | 13,829,100 | 9.49 | 9.60 | 9.31 | 9.60 | 00:00:00 | | 2005-10-31 | 14,977,000 | 9.64 | 9.74 | 9.24 | 9.27 | 00:00:00 | | 2005-11-01 | 8,352,000 | 9.25 | 9.49 | 9.25 | 9.45 | 00:00:00 | | 2005-11-02 | 6,969,000 | 9.50 | 9.55 | 9.35 | 9.52 | 00:00:00 | | 2005-11-03 | 11,467,800 | 9.57 | 9.60 | 9.25 | 9.26 | 00:00:00 | | 2005-11-04 | 7,520,600 | 9.28 | 9.43 | 9.21 | 9.40 | 00:00:00 | | 2005-11-07 | 7,010,700 | 9.39 | 9.75 | 9.38 | 9.61 | 00:00:00 | | 2005-11-08 | 11,343,800 | 9.62 | 10.09 | 9.59 | 9.95 | 00:00:00 | | 2005-11-09 | 6,745,100 | 9.99 | 10.04 | 9.73 | 9.83 | 00:00:00 | | 2005-11-10 | 6,554,600 | 9.87 | 9.99 | 9.80 | 9.91 | 00:00:00 | | 2005-11-11 | 5,730,200 | 9.89 | 10.08 | 9.85 | 10.08 | 00:00:00 | | 2005-11-14 | 5,821,600 | 10.10 | 10.28 | 10.06 | 10.17 | 00:00:00 | | 2005-11-15 | 4,978,900 | 10.19 | 10.25 | 10.03 | 10.09 | 00:00:00 | | 2005-11-16 | 7,014,200 | 10.04 | 10.10 | 9.83 | 9.88 | 00:00:00 | | 2005-11-17 | 5,353,000 | 9.84 | 10.10 | 9.84 | 10.10 | 00:00:00 | | 2005-11-18 | 6,290,200 | 10.15 | 10.25 | 9.98 | 10.00 | 00:00:00 | | 2005-11-21 | 6,074,900 | 10.00 | 10.05 | 9.75 | 9.89 | 00:00:00 | | 2005-11-22 | 6,333,000 | 9.87 | 10.24 | 9.80 | 10.06 | 00:00:00 | | 2005-11-23 | 9,994,900 | 10.05 | 10.45 | 10.02 | 10.45 | 00:00:00 | | 2005-11-25 | 5,061,200 | 10.37 | 10.89 | 10.36 | 10.81 | 00:00:00 | | 2005-11-28 | 11,281,000 | 10.77 | 10.95 | 10.41 | 10.56 | 00:00:00 | | 2005-11-29 | 9,090,400 | 10.59 | 10.65 | 10.08 | 10.11 | 00:00:00 | | 2005-11-30 | 11,844,900 | 10.17 | 10.33 | 10.10 | 10.32 | 00:00:00 | | 2005-12-01 | 8,795,100 | 10.47 | 10.78 | 10.30 | 10.78 | 00:00:00 | | 2005-12-02 | 4,826,100 | 10.79 | 10.83 | 10.68 | 10.74 | 00:00:00 | | 2005-12-05 | 5,237,300 | 10.67 | 10.80 | 10.47 | 10.57 | 00:00:00 | | 2005-12-06 | 7,442,600 | 10.67 | 10.85 | 10.57 | 10.79 | 00:00:00 | | 2005-12-07 | 7,152,700 | 10.82 | 10.85 | 10.52 | 10.63 | 00:00:00 | | 2005-12-08 | 4,927,300 | 10.66 | 10.78 | 10.43 | 10.55 | 00:00:00 | | 2005-12-09 | 4,508,600 | 10.54 | 10.74 | 10.46 | 10.68 | 00:00:00 | | 2005-12-12 | 6,817,500 | 10.70 | 10.83 | 10.60 | 10.80 | 00:00:00 | | 2005-12-13 | 12,880,700 | 10.70 | 11.29 | 10.69 | 11.06 | 00:00:00 | | 2005-12-14 | 8,156,400 | 10.94 | 11.11 | 10.62 | 10.69 | 00:00:00 | | 2005-12-15 | 3,816,100 | 10.72 | 10.87 | 10.69 | 10.80 | 00:00:00 | | 2005-12-16 | 8,105,200 | 10.80 | 10.92 | 10.74 | 10.75 | 00:00:00 | | 2005-12-19 | 5,576,300 | 11.10 | 11.22 | 10.82 | 10.85 | 00:00:00 | | 2005-12-20 | 6,833,500 | 10.93 | 10.98 | 10.78 | 10.85 | 00:00:00 | | 2005-12-21 | 5,743,000 | 10.80 | 11.07 | 10.80 | 10.94 | 00:00:00 | | 2005-12-22 | 5,540,600 | 10.84 | 11.17 | 10.83 | 11.12 | 00:00:00 | | 2005-12-23 | 4,926,600 | 11.07 | 11.19 | 10.98 | 11.03 | 00:00:00 | | 2005-12-27 | 4,255,900 | 11.03 | 11.15 | 10.80 | 10.86 | 00:00:00 | | 2005-12-28 | 4,355,600 | 10.85 | 10.87 | 10.63 | 10.67 | 00:00:00 | | 2005-12-29 | 4,848,700 | 10.64 | 10.69 | 10.44 | 10.53 | 00:00:00 | | 2005-12-30 | 5,227,800 | 10.31 | 10.48 | 10.27 | 10.44 | 00:00:00 | | 2006-01-03 | 6,890,400 | 10.46 | 10.55 | 10.24 | 10.42 | 00:00:00 | | 2006-01-04 | 7,307,800 | 10.50 | 10.95 | 10.47 | 10.94 | 00:00:00 | | 2006-01-05 | 3,853,200 | 10.95 | 11.08 | 10.82 | 10.97 | 00:00:00 | | 2006-01-06 | 4,983,400 | 11.05 | 11.20 | 10.97 | 11.17 | 00:00:00 | | 2006-01-09 | 3,477,900 | 11.19 | 11.29 | 11.06 | 11.29 | 00:00:00 | | 2006-01-10 | 3,059,000 | 11.20 | 11.21 | 10.97 | 11.10 | 00:00:00 | | 2006-01-11 | 4,160,100 | 11.09 | 11.21 | 11.02 | 11.05 | 00:00:00 | | 2006-01-12 | 6,122,500 | 11.05 | 11.05 | 10.66 | 10.78 | 00:00:00 | | 2006-01-13 | 6,169,000 | 10.77 | 10.78 | 10.39 | 10.72 | 00:00:00 | | 2006-01-17 | 4,233,800 | 10.67 | 10.83 | 10.62 | 10.82 | 00:00:00 | | 2006-01-18 | 4,421,800 | 10.59 | 10.90 | 10.56 | 10.82 | 00:00:00 | | 2006-01-19 | 8,359,300 | 10.81 | 10.99 | 10.72 | 10.98 | 00:00:00 | | 2006-01-20 | 8,237,400 | 10.88 | 10.93 | 10.53 | 10.57 | 00:00:00 | | 2006-01-23 | 3,174,800 | 10.55 | 10.69 | 10.40 | 10.53 | 00:00:00 | | 2006-01-24 | 3,676,300 | 10.53 | 10.81 | 10.50 | 10.65 | 00:00:00 | | 2006-01-25 | 6,417,400 | 10.65 | 10.95 | 10.63 | 10.79 | 00:00:00 | | 2006-01-26 | 6,531,000 | 10.80 | 10.94 | 10.67 | 10.80 | 00:00:00 | | 2006-01-27 | 7,492,500 | 10.81 | 10.84 | 10.38 | 10.55 | 00:00:00 | | 2006-01-30 | 7,149,700 | 10.57 | 10.64 | 10.40 | 10.50 | 00:00:00 | | 2006-01-31 | 10,021,000 | 10.53 | 10.56 | 10.27 | 10.46 | 00:00:00 | | 2006-02-01 | 31,266,900 | 9.79 | 10.77 | 9.63 | 10.76 | 00:00:00 | | 2006-02-02 | 12,356,800 | 10.57 | 10.61 | 10.20 | 10.37 | 00:00:00 | | 2006-02-03 | 6,202,800 | 10.30 | 10.30 | 10.00 | 10.02 | 00:00:00 | | 2006-02-06 | 5,201,300 | 10.00 | 10.16 | 9.95 | 10.10 | 00:00:00 | | 2006-02-07 | 4,857,300 | 10.09 | 10.20 | 10.06 | 10.17 | 00:00:00 | | 2006-02-08 | 5,161,200 | 10.22 | 10.38 | 10.15 | 10.16 | 00:00:00 | | 2006-02-09 | 4,547,600 | 10.17 | 10.25 | 10.05 | 10.08 | 00:00:00 | | 2006-02-10 | 4,415,100 | 10.04 | 10.11 | 9.90 | 10.08 | 00:00:00 | | 2006-02-13 | 3,795,800 | 10.03 | 10.10 | 9.97 | 10.01 | 00:00:00 | | 2006-02-14 | 3,788,200 | 10.03 | 10.05 | 9.92 | 9.98 | 00:00:00 | | 2006-02-15 | 4,812,000 | 9.94 | 10.25 | 9.94 | 10.15 | 00:00:00 | | 2006-02-16 | 4,890,600 | 10.18 | 10.40 | 10.18 | 10.27 | 00:00:00 | | 2006-02-17 | 5,859,000 | 10.26 | 10.49 | 10.25 | 10.41 | 00:00:00 | | 2006-02-21 | 6,400,900 | 10.61 | 10.75 | 10.40 | 10.42 | 00:00:00 | | 2006-02-22 | 5,740,100 | 10.44 | 10.62 | 10.40 | 10.55 | 00:00:00 | | 2006-02-23 | 6,711,000 | 10.48 | 10.55 | 10.28 | 10.47 | 00:00:00 | | 2006-02-24 | 6,619,700 | 10.43 | 10.75 | 10.42 | 10.71 | 00:00:00 | | 2006-02-27 | 5,660,500 | 10.70 | 10.83 | 10.65 | 10.70 | 00:00:00 | | 2006-02-28 | 5,934,100 | 10.62 | 10.86 | 10.62 | 10.79 | 00:00:00 | | 2006-03-01 | 6,332,100 | 10.75 | 10.81 | 10.42 | 10.46 | 00:00:00 | | 2006-03-02 | 2,667,100 | 10.41 | 10.60 | 10.38 | 10.54 | 00:00:00 | | 2006-03-03 | 5,825,000 | 10.36 | 10.64 | 10.22 | 10.30 | 00:00:00 | | 2006-03-06 | 3,824,100 | 10.34 | 10.48 | 10.23 | 10.29 | 00:00:00 | | 2006-03-07 | 4,619,000 | 10.28 | 10.30 | 10.07 | 10.23 | 00:00:00 | | 2006-03-08 | 5,601,600 | 10.17 | 10.38 | 10.04 | 10.26 | 00:00:00 | | 2006-03-09 | 4,924,400 | 10.28 | 10.36 | 10.06 | 10.11 | 00:00:00 | | 2006-03-10 | 4,279,000 | 10.11 | 10.37 | 10.08 | 10.29 | 00:00:00 | | 2006-03-13 | 5,402,700 | 10.19 | 10.31 | 10.05 | 10.11 | 00:00:00 | | 2006-03-14 | 3,686,200 | 10.09 | 10.22 | 10.06 | 10.20 | 00:00:00 | | 2006-03-15 | 3,465,200 | 10.18 | 10.37 | 10.12 | 10.37 | 00:00:00 | | 2006-03-16 | 4,969,100 | 10.37 | 10.37 | 10.14 | 10.17 | 00:00:00 | | 2006-03-17 | 4,450,400 | 10.25 | 10.25 | 10.08 | 10.15 | 00:00:00 | | 2006-03-20 | 3,311,200 | 10.23 | 10.34 | 10.12 | 10.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
