|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,311,200 | 10.23 | 10.34 | 10.12 | 10.17 | 00:00:00 | | 2006-03-21 | 5,992,100 | 10.22 | 10.41 | 10.12 | 10.12 | 00:00:00 | | 2006-03-22 | 3,024,700 | 10.10 | 10.25 | 10.03 | 10.17 | 00:00:00 | | 2006-03-23 | 4,553,600 | 10.11 | 10.30 | 10.09 | 10.18 | 00:00:00 | | 2006-03-24 | 3,017,700 | 10.15 | 10.28 | 10.15 | 10.27 | 00:00:00 | | 2006-03-27 | 3,019,400 | 10.20 | 10.32 | 10.16 | 10.23 | 00:00:00 | | 2006-03-28 | 4,984,800 | 10.15 | 10.24 | 10.12 | 10.18 | 00:00:00 | | 2006-03-29 | 9,674,500 | 10.10 | 10.50 | 10.07 | 10.43 | 00:00:00 | | 2006-03-30 | 4,218,100 | 10.41 | 10.57 | 10.35 | 10.41 | 00:00:00 | | 2006-03-31 | 2,322,100 | 10.39 | 10.45 | 10.30 | 10.35 | 00:00:00 | | 2006-04-03 | 5,051,000 | 10.32 | 10.45 | 10.28 | 10.45 | 00:00:00 | | 2006-04-04 | 7,762,600 | 10.50 | 10.79 | 10.42 | 10.76 | 00:00:00 | | 2006-04-05 | 6,411,300 | 10.73 | 10.90 | 10.67 | 10.85 | 00:00:00 | | 2006-04-06 | 10,779,000 | 10.89 | 11.04 | 10.82 | 10.88 | 00:00:00 | | 2006-04-07 | 4,169,400 | 10.89 | 10.97 | 10.70 | 10.83 | 00:00:00 | | 2006-04-10 | 3,234,200 | 10.73 | 10.80 | 10.70 | 10.78 | 00:00:00 | | 2006-04-11 | 4,837,700 | 10.70 | 10.84 | 10.41 | 10.51 | 00:00:00 | | 2006-04-12 | 3,587,000 | 10.50 | 10.70 | 10.45 | 10.68 | 00:00:00 | | 2006-04-13 | 3,284,600 | 10.60 | 10.87 | 10.54 | 10.78 | 00:00:00 | | 2006-04-17 | 14,403,900 | 11.06 | 11.40 | 11.05 | 11.23 | 00:00:00 | | 2006-04-18 | 7,924,300 | 11.27 | 11.55 | 11.19 | 11.51 | 00:00:00 | | 2006-04-19 | 3,169,600 | 11.48 | 11.48 | 11.30 | 11.36 | 00:00:00 | | 2006-04-20 | 7,074,100 | 11.36 | 11.38 | 11.11 | 11.16 | 00:00:00 | | 2006-04-21 | 4,463,900 | 11.17 | 11.28 | 11.05 | 11.11 | 00:00:00 | | 2006-04-24 | 4,531,800 | 11.10 | 11.15 | 10.89 | 11.08 | 00:00:00 | | 2006-04-25 | 6,128,400 | 11.16 | 11.19 | 10.91 | 10.99 | 00:00:00 | | 2006-04-26 | 7,533,200 | 11.08 | 11.44 | 11.08 | 11.38 | 00:00:00 | | 2006-04-27 | 8,775,100 | 11.30 | 11.63 | 11.12 | 11.47 | 00:00:00 | | 2006-04-28 | 9,400,500 | 11.24 | 11.71 | 11.20 | 11.36 | 00:00:00 | | 2006-05-01 | 6,264,300 | 11.52 | 11.56 | 11.03 | 11.13 | 00:00:00 | | 2006-05-02 | 9,877,600 | 11.23 | 11.76 | 11.18 | 11.71 | 00:00:00 | | 2006-05-03 | 4,803,900 | 11.62 | 11.75 | 11.42 | 11.67 | 00:00:00 | | 2006-05-04 | 5,842,300 | 11.63 | 12.06 | 11.61 | 12.05 | 00:00:00 | | 2006-05-05 | 3,559,900 | 11.97 | 12.15 | 11.85 | 11.89 | 00:00:00 | | 2006-05-08 | 8,189,000 | 11.71 | 12.24 | 11.68 | 12.23 | 00:00:00 | | 2006-05-09 | 9,637,300 | 12.20 | 12.55 | 11.98 | 12.46 | 00:00:00 | | 2006-05-10 | 5,040,600 | 12.33 | 12.45 | 12.07 | 12.18 | 00:00:00 | | 2006-05-11 | 8,564,900 | 12.10 | 12.18 | 11.81 | 11.96 | 00:00:00 | | 2006-05-12 | 4,494,900 | 11.87 | 12.05 | 11.82 | 11.83 | 00:00:00 | | 2006-05-15 | 5,094,200 | 11.76 | 11.81 | 11.46 | 11.50 | 00:00:00 | | 2006-05-16 | 7,223,500 | 11.48 | 11.64 | 11.31 | 11.38 | 00:00:00 | | 2006-05-17 | 5,896,100 | 11.35 | 11.44 | 10.94 | 11.01 | 00:00:00 | | 2006-05-18 | 6,632,400 | 11.09 | 11.31 | 10.93 | 11.00 | 00:00:00 | | 2006-05-19 | 5,992,900 | 11.09 | 11.38 | 11.00 | 11.14 | 00:00:00 | | 2006-05-22 | 4,023,400 | 11.02 | 11.15 | 10.77 | 10.95 | 00:00:00 | | 2006-05-23 | 5,126,100 | 11.09 | 11.25 | 10.85 | 10.87 | 00:00:00 | | 2006-05-24 | 5,121,100 | 10.81 | 11.17 | 10.78 | 11.08 | 00:00:00 | | 2006-05-25 | 3,936,000 | 11.07 | 11.35 | 11.01 | 11.30 | 00:00:00 | | 2006-05-26 | 4,047,400 | 11.30 | 11.51 | 11.24 | 11.39 | 00:00:00 | | 2006-05-30 | 4,117,500 | 11.37 | 11.45 | 11.10 | 11.18 | 00:00:00 | | 2006-05-31 | 3,321,800 | 11.15 | 11.36 | 11.09 | 11.26 | 00:00:00 | | 2006-06-01 | 3,837,600 | 11.17 | 11.53 | 11.10 | 11.50 | 00:00:00 | | 2006-06-02 | 2,761,000 | 11.53 | 11.56 | 11.38 | 11.50 | 00:00:00 | | 2006-06-05 | 3,503,500 | 11.42 | 11.47 | 11.17 | 11.26 | 00:00:00 | | 2006-06-06 | 5,972,900 | 11.25 | 11.36 | 11.00 | 11.13 | 00:00:00 | | 2006-06-07 | 6,493,800 | 11.13 | 11.13 | 10.75 | 10.82 | 00:00:00 | | 2006-06-08 | 8,978,500 | 10.66 | 10.77 | 10.15 | 10.46 | 00:00:00 | | 2006-06-09 | 4,757,500 | 10.49 | 10.63 | 10.38 | 10.52 | 00:00:00 | | 2006-06-12 | 4,562,800 | 10.56 | 10.61 | 10.20 | 10.28 | 00:00:00 | | 2006-06-13 | 13,188,600 | 10.15 | 10.26 | 9.62 | 9.95 | 00:00:00 | | 2006-06-14 | 7,325,400 | 9.94 | 10.16 | 9.79 | 10.12 | 00:00:00 | | 2006-06-15 | 6,667,700 | 10.15 | 10.57 | 10.13 | 10.55 | 00:00:00 | | 2006-06-16 | 4,250,900 | 10.52 | 10.52 | 10.18 | 10.25 | 00:00:00 | | 2006-06-19 | 3,206,900 | 10.31 | 10.31 | 10.03 | 10.13 | 00:00:00 | | 2006-06-20 | 5,242,900 | 10.05 | 10.52 | 10.05 | 10.39 | 00:00:00 | | 2006-06-21 | 7,821,400 | 10.38 | 10.66 | 10.38 | 10.48 | 00:00:00 | | 2006-06-22 | 3,115,400 | 10.48 | 10.54 | 10.14 | 10.26 | 00:00:00 | | 2006-06-23 | 3,485,600 | 10.26 | 10.30 | 10.08 | 10.15 | 00:00:00 | | 2006-06-26 | 3,463,800 | 10.13 | 10.19 | 10.04 | 10.10 | 00:00:00 | | 2006-06-27 | 4,645,000 | 10.13 | 10.17 | 9.77 | 9.84 | 00:00:00 | | 2006-06-28 | 6,044,200 | 9.98 | 10.18 | 9.84 | 10.16 | 00:00:00 | | 2006-06-29 | 5,216,900 | 10.27 | 10.68 | 10.18 | 10.68 | 00:00:00 | | 2006-06-30 | 2,881,200 | 10.75 | 10.76 | 10.55 | 10.62 | 00:00:00 | | 2006-07-03 | 1,168,400 | 10.61 | 10.79 | 10.59 | 10.77 | 00:00:00 | | 2006-07-05 | 2,696,500 | 10.67 | 10.72 | 10.45 | 10.57 | 00:00:00 | | 2006-07-06 | 2,573,900 | 10.57 | 10.76 | 10.47 | 10.55 | 00:00:00 | | 2006-07-07 | 1,749,400 | 10.49 | 10.55 | 10.25 | 10.31 | 00:00:00 | | 2006-07-10 | 2,940,800 | 10.31 | 10.42 | 10.05 | 10.14 | 00:00:00 | | 2006-07-11 | 5,527,900 | 10.14 | 10.17 | 9.84 | 10.05 | 00:00:00 | | 2006-07-12 | 5,305,700 | 10.12 | 10.16 | 9.83 | 9.96 | 00:00:00 | | 2006-07-13 | 6,368,700 | 9.99 | 10.08 | 9.80 | 10.02 | 00:00:00 | | 2006-07-14 | 3,098,800 | 10.00 | 10.09 | 9.95 | 10.00 | 00:00:00 | | 2006-07-17 | 4,048,300 | 9.95 | 10.16 | 9.94 | 10.11 | 00:00:00 | | 2006-07-18 | 6,609,700 | 10.05 | 10.23 | 9.96 | 10.17 | 00:00:00 | | 2006-07-19 | 4,239,400 | 10.17 | 10.50 | 10.12 | 10.38 | 00:00:00 | | 2006-07-20 | 4,713,500 | 10.28 | 10.54 | 10.28 | 10.40 | 00:00:00 | | 2006-07-21 | 4,487,500 | 10.40 | 10.43 | 10.00 | 10.14 | 00:00:00 | | 2006-07-24 | 2,564,100 | 10.10 | 10.40 | 10.10 | 10.39 | 00:00:00 | | 2006-07-25 | 3,768,400 | 10.26 | 10.61 | 10.22 | 10.60 | 00:00:00 | | 2006-07-26 | 12,345,400 | 10.99 | 11.51 | 10.79 | 11.29 | 00:00:00 | | 2006-07-27 | 5,208,100 | 11.35 | 11.48 | 11.01 | 11.15 | 00:00:00 | | 2006-07-28 | 3,627,800 | 11.24 | 11.30 | 11.11 | 11.25 | 00:00:00 | | 2006-07-31 | 2,606,900 | 11.20 | 11.39 | 11.08 | 11.34 | 00:00:00 | | 2006-08-01 | 2,771,600 | 11.30 | 11.36 | 11.00 | 11.12 | 00:00:00 | | 2006-08-02 | 5,455,000 | 11.07 | 11.50 | 11.04 | 11.22 | 00:00:00 | | 2006-08-03 | 7,520,400 | 11.11 | 11.55 | 11.11 | 11.54 | 00:00:00 | | 2006-08-04 | 5,682,500 | 11.62 | 11.76 | 11.39 | 11.62 | 00:00:00 | | 2006-08-07 | 2,320,000 | 11.58 | 11.60 | 11.42 | 11.50 | 00:00:00 | | 2006-08-08 | 4,060,100 | 11.50 | 11.78 | 11.45 | 11.60 | 00:00:00 | | 2006-08-09 | 6,599,700 | 11.75 | 11.89 | 11.65 | 11.72 | 00:00:00 | | 2006-08-10 | 3,668,600 | 11.63 | 11.68 | 11.47 | 11.61 | 00:00:00 | | 2006-08-11 | 1,867,100 | 11.56 | 11.68 | 11.49 | 11.59 | 00:00:00 | | 2006-08-14 | 5,117,100 | 11.70 | 11.78 | 11.59 | 11.60 | 00:00:00 | | 2006-08-15 | 5,950,500 | 11.72 | 11.95 | 11.58 | 11.83 | 00:00:00 | | 2006-08-16 | 5,614,500 | 11.87 | 12.03 | 11.66 | 11.94 | 00:00:00 | | 2006-08-17 | 3,775,600 | 11.87 | 12.05 | 11.84 | 12.03 | 00:00:00 | | 2006-08-18 | 3,148,700 | 12.05 | 12.10 | 11.90 | 12.08 | 00:00:00 | | 2006-08-21 | 3,615,300 | 12.10 | 12.10 | 11.86 | 12.01 | 00:00:00 | | 2006-08-22 | 3,664,800 | 11.93 | 12.09 | 11.81 | 11.84 | 00:00:00 | | 2006-08-23 | 3,490,000 | 11.90 | 12.00 | 11.49 | 11.68 | 00:00:00 | | 2006-08-24 | 2,076,600 | 11.75 | 11.75 | 11.44 | 11.63 | 00:00:00 | | 2006-08-25 | 2,334,200 | 11.54 | 11.75 | 11.44 | 11.59 | 00:00:00 | | 2006-08-28 | 2,266,000 | 11.57 | 11.78 | 11.51 | 11.67 | 00:00:00 | | 2006-08-29 | 2,755,500 | 11.61 | 11.67 | 11.38 | 11.65 | 00:00:00 | | 2006-08-30 | 2,374,800 | 11.61 | 11.75 | 11.54 | 11.71 | 00:00:00 | | 2006-08-31 | 2,462,800 | 11.69 | 11.84 | 11.63 | 11.79 | 00:00:00 | | 2006-09-01 | 1,651,800 | 11.80 | 11.90 | 11.74 | 11.77 | 00:00:00 | | 2006-09-05 | 2,939,100 | 11.68 | 11.80 | 11.46 | 11.72 | 00:00:00 | | 2006-09-06 | 4,068,400 | 11.64 | 11.64 | 11.25 | 11.31 | 00:00:00 | | 2006-09-07 | 7,010,700 | 11.25 | 11.89 | 11.12 | 11.67 | 00:00:00 | | 2006-09-08 | 3,221,300 | 11.62 | 11.94 | 11.53 | 11.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
