|
 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 | | 2006-09-08 | 3,221,300 | 11.62 | 11.94 | 11.53 | 11.91 | 00:00:00 | | 2006-09-11 | 5,187,400 | 11.75 | 12.00 | 11.55 | 11.89 | 00:00:00 | | 2006-09-12 | 4,577,000 | 11.89 | 12.10 | 11.79 | 12.07 | 00:00:00 | | 2006-09-13 | 8,428,800 | 12.40 | 12.65 | 12.17 | 12.36 | 00:00:00 | | 2006-09-14 | 6,236,300 | 12.38 | 12.56 | 12.30 | 12.55 | 00:00:00 | | 2006-09-15 | 5,654,000 | 12.59 | 12.64 | 12.37 | 12.44 | 00:00:00 | | 2006-09-18 | 4,981,700 | 12.40 | 12.64 | 12.31 | 12.40 | 00:00:00 | | 2006-09-19 | 4,726,900 | 12.49 | 12.50 | 11.98 | 12.23 | 00:00:00 | | 2006-09-20 | 4,675,700 | 12.26 | 12.59 | 12.26 | 12.54 | 00:00:00 | | 2006-09-21 | 4,929,800 | 12.55 | 12.59 | 12.29 | 12.35 | 00:00:00 | | 2006-09-22 | 3,087,100 | 12.34 | 12.40 | 12.08 | 12.18 | 00:00:00 | | 2006-09-25 | 6,118,500 | 12.15 | 12.61 | 11.85 | 12.49 | 00:00:00 | | 2006-09-26 | 5,342,900 | 12.43 | 12.68 | 12.39 | 12.58 | 00:00:00 | | 2006-09-27 | 9,094,900 | 12.63 | 13.10 | 12.62 | 12.80 | 00:00:00 | | 2006-09-28 | 4,276,600 | 12.84 | 13.10 | 12.75 | 12.97 | 00:00:00 | | 2006-09-29 | 3,028,600 | 12.90 | 12.99 | 12.60 | 12.64 | 00:00:00 | | 2006-10-02 | 3,101,400 | 12.64 | 12.93 | 12.59 | 12.61 | 00:00:00 | | 2006-10-03 | 4,280,900 | 12.58 | 12.81 | 12.44 | 12.70 | 00:00:00 | | 2006-10-04 | 4,012,400 | 12.65 | 12.99 | 12.49 | 12.96 | 00:00:00 | | 2006-10-05 | 2,156,900 | 12.90 | 12.98 | 12.80 | 12.90 | 00:00:00 | | 2006-10-06 | 2,321,000 | 12.77 | 12.87 | 12.67 | 12.69 | 00:00:00 | | 2006-10-09 | 4,520,300 | 12.49 | 12.68 | 12.42 | 12.57 | 00:00:00 | | 2006-10-10 | 3,691,900 | 12.55 | 12.64 | 12.28 | 12.48 | 00:00:00 | | 2006-10-11 | 10,090,500 | 12.42 | 13.25 | 12.32 | 13.13 | 00:00:00 | | 2006-10-12 | 4,488,500 | 13.13 | 13.18 | 12.89 | 13.16 | 00:00:00 | | 2006-10-13 | 2,897,700 | 13.08 | 13.20 | 13.01 | 13.19 | 00:00:00 | | 2006-10-16 | 4,316,000 | 13.13 | 13.26 | 13.01 | 13.13 | 00:00:00 | | 2006-10-17 | 3,828,600 | 13.02 | 13.10 | 12.67 | 12.84 | 00:00:00 | | 2006-10-18 | 3,561,900 | 12.92 | 12.92 | 12.53 | 12.67 | 00:00:00 | | 2006-10-19 | 4,551,100 | 12.66 | 12.94 | 12.56 | 12.84 | 00:00:00 | | 2006-10-20 | 4,739,900 | 12.82 | 12.89 | 12.58 | 12.71 | 00:00:00 | | 2006-10-23 | 6,295,100 | 12.69 | 12.84 | 12.29 | 12.41 | 00:00:00 | | 2006-10-24 | 8,833,900 | 12.35 | 12.50 | 12.21 | 12.47 | 00:00:00 | | 2006-10-25 | 17,934,500 | 11.86 | 12.22 | 11.81 | 12.10 | 00:00:00 | | 2006-10-26 | 12,158,100 | 12.08 | 12.25 | 11.69 | 11.99 | 00:00:00 | | 2006-10-27 | 5,153,700 | 12.02 | 12.02 | 11.61 | 11.76 | 00:00:00 | | 2006-10-30 | 7,169,400 | 11.68 | 11.92 | 11.62 | 11.81 | 00:00:00 | | 2006-10-31 | 7,930,700 | 11.80 | 11.85 | 11.51 | 11.60 | 00:00:00 | | 2006-11-01 | 5,443,900 | 11.63 | 11.67 | 11.28 | 11.28 | 00:00:00 | | 2006-11-02 | 3,916,700 | 11.27 | 11.46 | 11.27 | 11.37 | 00:00:00 | | 2006-11-03 | 4,294,800 | 11.36 | 11.49 | 11.20 | 11.34 | 00:00:00 | | 2006-11-06 | 4,807,600 | 11.35 | 11.60 | 11.33 | 11.46 | 00:00:00 | | 2006-11-07 | 6,386,100 | 11.47 | 11.70 | 11.46 | 11.52 | 00:00:00 | | 2006-11-08 | 4,758,700 | 11.50 | 11.58 | 11.41 | 11.51 | 00:00:00 | | 2006-11-09 | 4,752,800 | 11.65 | 11.74 | 11.43 | 11.53 | 00:00:00 | | 2006-11-10 | 4,361,200 | 11.56 | 11.69 | 11.56 | 11.64 | 00:00:00 | | 2006-11-13 | 3,833,500 | 11.64 | 11.70 | 11.58 | 11.69 | 00:00:00 | | 2006-11-14 | 3,838,000 | 11.76 | 11.76 | 11.46 | 11.64 | 00:00:00 | | 2006-11-15 | 5,801,400 | 11.65 | 11.81 | 11.54 | 11.69 | 00:00:00 | | 2006-11-16 | 4,385,000 | 11.70 | 11.77 | 11.58 | 11.74 | 00:00:00 | | 2006-11-17 | 4,662,000 | 11.66 | 11.71 | 11.40 | 11.61 | 00:00:00 | | 2006-11-20 | 4,864,200 | 11.52 | 11.65 | 11.48 | 11.50 | 00:00:00 | | 2006-11-21 | 3,418,700 | 11.57 | 11.58 | 11.48 | 11.55 | 00:00:00 | | 2006-11-22 | 5,388,600 | 11.50 | 11.56 | 11.40 | 11.50 | 00:00:00 | | 2006-11-24 | 2,113,200 | 11.45 | 11.45 | 11.31 | 11.37 | 00:00:00 | | 2006-11-27 | 4,911,400 | 11.37 | 11.38 | 11.12 | 11.21 | 00:00:00 | | 2006-11-28 | 5,288,600 | 11.21 | 11.21 | 11.02 | 11.08 | 00:00:00 | | 2006-11-29 | 6,958,700 | 11.12 | 11.33 | 11.07 | 11.26 | 00:00:00 | | 2006-11-30 | 5,321,000 | 11.25 | 11.34 | 11.10 | 11.25 | 00:00:00 | | 2006-12-01 | 8,086,500 | 11.29 | 11.44 | 11.23 | 11.30 | 00:00:00 | | 2006-12-04 | 5,743,800 | 11.25 | 11.58 | 11.25 | 11.44 | 00:00:00 | | 2006-12-05 | 4,020,900 | 11.42 | 11.58 | 11.41 | 11.48 | 00:00:00 | | 2006-12-06 | 6,882,300 | 11.49 | 11.77 | 11.49 | 11.75 | 00:00:00 | | 2006-12-07 | 6,383,600 | 11.81 | 11.96 | 11.68 | 11.72 | 00:00:00 | | 2006-12-08 | 4,064,000 | 11.67 | 11.89 | 11.60 | 11.71 | 00:00:00 | | 2006-12-11 | 6,309,500 | 11.64 | 11.90 | 11.60 | 11.69 | 00:00:00 | | 2006-12-12 | 9,667,000 | 11.62 | 11.77 | 11.50 | 11.61 | 00:00:00 | | 2006-12-13 | 4,481,400 | 11.68 | 11.70 | 11.40 | 11.55 | 00:00:00 | | 2006-12-14 | 5,343,900 | 11.55 | 11.86 | 11.45 | 11.73 | 00:00:00 | | 2006-12-15 | 7,164,600 | 11.77 | 11.93 | 11.76 | 11.83 | 00:00:00 | | 2006-12-18 | 5,087,000 | 11.89 | 11.99 | 11.76 | 11.82 | 00:00:00 | | 2006-12-19 | 4,350,900 | 11.76 | 11.79 | 11.45 | 11.61 | 00:00:00 | | 2006-12-20 | 3,142,400 | 11.60 | 11.73 | 11.56 | 11.61 | 00:00:00 | | 2006-12-21 | 2,634,100 | 11.54 | 11.60 | 11.34 | 11.42 | 00:00:00 | | 2006-12-22 | 4,952,400 | 11.42 | 11.48 | 11.17 | 11.35 | 00:00:00 | | 2006-12-26 | 3,606,900 | 11.27 | 11.40 | 11.25 | 11.36 | 00:00:00 | | 2006-12-27 | 3,304,900 | 11.42 | 11.54 | 11.38 | 11.44 | 00:00:00 | | 2006-12-28 | 3,707,300 | 11.36 | 11.50 | 11.35 | 11.49 | 00:00:00 | | 2006-12-29 | 3,926,000 | 11.50 | 11.56 | 11.46 | 11.48 | 00:00:00 | | 2007-01-03 | 9,330,100 | 11.53 | 11.69 | 11.25 | 11.39 | 00:00:00 | | 2007-01-04 | 5,961,700 | 11.39 | 11.60 | 11.21 | 11.53 | 00:00:00 | | 2007-01-05 | 6,601,200 | 11.52 | 11.60 | 11.25 | 11.59 | 00:00:00 | | 2007-01-08 | 5,506,400 | 11.59 | 11.81 | 11.54 | 11.73 | 00:00:00 | | 2007-01-09 | 6,801,600 | 11.62 | 11.77 | 11.54 | 11.58 | 00:00:00 | | 2007-01-10 | 7,092,300 | 11.50 | 11.72 | 11.49 | 11.63 | 00:00:00 | | 2007-01-11 | 5,145,200 | 11.73 | 11.95 | 11.64 | 11.81 | 00:00:00 | | 2007-01-12 | 6,045,500 | 11.78 | 12.12 | 11.77 | 12.08 | 00:00:00 | | 2007-01-16 | 5,245,200 | 12.08 | 12.22 | 12.04 | 12.16 | 00:00:00 | | 2007-01-17 | 7,056,700 | 12.23 | 12.28 | 11.82 | 11.95 | 00:00:00 | | 2007-01-18 | 4,043,900 | 11.95 | 12.02 | 11.75 | 11.81 | 00:00:00 | | 2007-01-19 | 4,614,600 | 11.70 | 11.91 | 11.70 | 11.83 | 00:00:00 | | 2007-01-22 | 4,334,300 | 11.78 | 11.83 | 11.49 | 11.56 | 00:00:00 | | 2007-01-23 | 4,875,500 | 11.56 | 11.66 | 11.51 | 11.56 | 00:00:00 | | 2007-01-24 | 7,173,200 | 11.56 | 11.68 | 11.50 | 11.56 | 00:00:00 | | 2007-01-25 | 4,982,200 | 11.52 | 11.58 | 11.33 | 11.34 | 00:00:00 | | 2007-01-26 | 5,186,900 | 11.40 | 11.45 | 11.16 | 11.31 | 00:00:00 | | 2007-01-29 | 5,292,900 | 11.22 | 11.38 | 11.11 | 11.25 | 00:00:00 | | 2007-01-30 | 5,790,700 | 11.30 | 11.45 | 11.25 | 11.40 | 00:00:00 | | 2007-01-31 | 13,538,100 | 11.61 | 11.71 | 11.34 | 11.63 | 00:00:00 | | 2007-02-01 | 5,937,200 | 12.00 | 12.00 | 11.56 | 11.61 | 00:00:00 | | 2007-02-02 | 5,177,700 | 11.61 | 11.71 | 11.47 | 11.49 | 00:00:00 | | 2007-02-05 | 8,367,100 | 11.49 | 11.57 | 11.13 | 11.15 | 00:00:00 | | 2007-02-06 | 11,068,800 | 11.15 | 11.42 | 11.09 | 11.39 | 00:00:00 | | 2007-02-07 | 12,304,100 | 11.45 | 11.67 | 11.44 | 11.55 | 00:00:00 | | 2007-02-08 | 6,212,600 | 11.55 | 11.64 | 11.47 | 11.60 | 00:00:00 | | 2007-02-09 | 5,220,400 | 11.60 | 11.67 | 11.40 | 11.49 | 00:00:00 | | 2007-02-12 | 5,684,700 | 11.51 | 11.51 | 11.23 | 11.40 | 00:00:00 | | 2007-02-13 | 4,156,000 | 11.37 | 11.54 | 11.35 | 11.54 | 00:00:00 | | 2007-02-14 | 5,385,900 | 11.61 | 11.78 | 11.52 | 11.69 | 00:00:00 | | 2007-02-15 | 11,327,400 | 11.64 | 12.08 | 11.64 | 12.01 | 00:00:00 | | 2007-02-16 | 7,703,100 | 11.98 | 12.02 | 11.80 | 11.96 | 00:00:00 | | 2007-02-20 | 5,852,600 | 11.92 | 11.97 | 11.57 | 11.88 | 00:00:00 | | 2007-02-21 | 5,684,200 | 11.83 | 12.07 | 11.76 | 12.02 | 00:00:00 | | 2007-02-22 | 4,588,600 | 12.11 | 12.11 | 11.90 | 12.01 | 00:00:00 | | 2007-02-23 | 4,117,700 | 11.99 | 12.02 | 11.79 | 11.92 | 00:00:00 | | 2007-02-26 | 4,681,100 | 11.96 | 12.00 | 11.65 | 11.74 | 00:00:00 | | 2007-02-27 | 8,386,100 | 11.54 | 11.60 | 11.23 | 11.28 | 00:00:00 | | 2007-02-28 | 11,737,800 | 11.26 | 11.31 | 10.92 | 10.93 | 00:00:00 | | 2007-03-01 | 7,862,500 | 10.73 | 11.08 | 10.68 | 10.98 | 00:00:00 | | 2007-03-02 | 7,119,500 | 10.91 | 11.02 | 10.71 | 10.80 | 00:00:00 | | 2007-03-05 | 5,852,000 | 10.85 | 10.95 | 10.67 | 10.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
