|
 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 | | 2007-03-05 | 5,852,000 | 10.85 | 10.95 | 10.67 | 10.80 | 00:00:00 | | 2007-03-06 | 7,095,100 | 10.90 | 11.13 | 10.89 | 11.09 | 00:00:00 | | 2007-03-07 | 4,535,700 | 11.04 | 11.06 | 10.92 | 10.97 | 00:00:00 | | 2007-03-08 | 3,714,100 | 11.10 | 11.14 | 10.99 | 11.00 | 00:00:00 | | 2007-03-09 | 3,556,400 | 11.11 | 11.15 | 10.97 | 11.07 | 00:00:00 | | 2007-03-12 | 4,461,100 | 11.05 | 11.31 | 10.98 | 11.25 | 00:00:00 | | 2007-03-13 | 6,172,500 | 11.04 | 11.22 | 10.97 | 11.07 | 00:00:00 | | 2007-03-14 | 8,584,100 | 11.03 | 11.22 | 11.02 | 11.10 | 00:00:00 | | 2007-03-15 | 4,710,100 | 11.08 | 11.22 | 11.06 | 11.15 | 00:00:00 | | 2007-03-16 | 5,981,500 | 10.95 | 11.21 | 10.90 | 11.01 | 00:00:00 | | 2007-03-19 | 3,510,200 | 11.08 | 11.09 | 10.98 | 11.04 | 00:00:00 | | 2007-03-20 | 7,460,200 | 11.12 | 11.20 | 11.00 | 11.02 | 00:00:00 | | 2007-03-21 | 5,413,000 | 11.05 | 11.33 | 10.98 | 11.33 | 00:00:00 | | 2007-03-22 | 12,605,800 | 10.95 | 11.15 | 10.66 | 11.08 | 00:00:00 | | 2007-03-23 | 3,192,100 | 11.05 | 11.28 | 11.00 | 11.17 | 00:00:00 | | 2007-03-26 | 4,347,400 | 11.17 | 11.27 | 11.07 | 11.19 | 00:00:00 | | 2007-03-27 | 4,914,000 | 11.16 | 11.22 | 11.01 | 11.02 | 00:00:00 | | 2007-03-28 | 7,727,300 | 10.98 | 11.03 | 10.72 | 10.75 | 00:00:00 | | 2007-03-29 | 5,149,700 | 10.79 | 10.98 | 10.64 | 10.85 | 00:00:00 | | 2007-03-30 | 4,577,100 | 10.84 | 10.97 | 10.78 | 10.94 | 00:00:00 | | 2007-04-02 | 5,949,300 | 10.94 | 11.07 | 10.80 | 10.91 | 00:00:00 | | 2007-04-03 | 6,496,700 | 10.93 | 10.99 | 10.85 | 10.95 | 00:00:00 | | 2007-04-04 | 3,778,200 | 10.95 | 11.14 | 10.94 | 11.11 | 00:00:00 | | 2007-04-05 | 5,191,400 | 11.08 | 11.14 | 10.96 | 11.02 | 00:00:00 | | 2007-04-09 | 3,598,200 | 11.02 | 11.07 | 10.97 | 11.05 | 00:00:00 | | 2007-04-10 | 5,332,900 | 11.01 | 11.04 | 10.86 | 10.92 | 00:00:00 | | 2007-04-11 | 5,632,400 | 10.90 | 10.96 | 10.79 | 10.87 | 00:00:00 | | 2007-04-12 | 7,408,400 | 10.90 | 11.04 | 10.89 | 10.97 | 00:00:00 | | 2007-04-13 | 3,672,400 | 10.96 | 11.06 | 10.89 | 11.06 | 00:00:00 | | 2007-04-16 | 3,541,500 | 11.03 | 11.25 | 11.03 | 11.23 | 00:00:00 | | 2007-04-17 | 4,379,200 | 11.21 | 11.38 | 11.16 | 11.35 | 00:00:00 | | 2007-04-18 | 3,593,000 | 11.27 | 11.29 | 11.13 | 11.14 | 00:00:00 | | 2007-04-19 | 5,573,100 | 11.06 | 11.26 | 11.01 | 11.16 | 00:00:00 | | 2007-04-20 | 6,236,700 | 11.32 | 11.32 | 11.06 | 11.12 | 00:00:00 | | 2007-04-23 | 4,831,900 | 11.16 | 11.18 | 11.03 | 11.10 | 00:00:00 | | 2007-04-24 | 4,032,900 | 11.09 | 11.13 | 10.96 | 11.10 | 00:00:00 | | 2007-04-25 | 4,626,400 | 11.04 | 11.26 | 11.01 | 11.16 | 00:00:00 | | 2007-04-26 | 6,748,000 | 11.25 | 11.30 | 11.05 | 11.26 | 00:00:00 | | 2007-04-27 | 13,914,900 | 11.51 | 12.15 | 11.51 | 11.62 | 00:00:00 | | 2007-04-30 | 7,397,100 | 11.67 | 11.69 | 11.12 | 11.15 | 00:00:00 | | 2007-05-01 | 7,272,100 | 11.15 | 11.29 | 10.99 | 11.27 | 00:00:00 | | 2007-05-02 | 7,067,300 | 11.27 | 11.61 | 11.19 | 11.49 | 00:00:00 | | 2007-05-03 | 6,203,600 | 11.54 | 11.75 | 11.31 | 11.67 | 00:00:00 | | 2007-05-04 | 5,136,500 | 11.68 | 11.80 | 11.53 | 11.65 | 00:00:00 | | 2007-05-07 | 3,886,800 | 11.49 | 11.63 | 11.40 | 11.48 | 00:00:00 | | 2007-05-08 | 5,075,600 | 11.48 | 11.70 | 11.31 | 11.66 | 00:00:00 | | 2007-05-09 | 4,159,900 | 11.52 | 11.79 | 11.50 | 11.72 | 00:00:00 | | 2007-05-10 | 6,869,000 | 11.69 | 11.69 | 11.20 | 11.41 | 00:00:00 | | 2007-05-11 | 2,717,700 | 11.41 | 11.48 | 11.27 | 11.47 | 00:00:00 | | 2007-05-14 | 5,813,100 | 11.47 | 11.59 | 11.31 | 11.33 | 00:00:00 | | 2007-05-15 | 5,454,400 | 11.46 | 11.62 | 11.28 | 11.29 | 00:00:00 | | 2007-05-16 | 4,168,100 | 11.27 | 11.42 | 11.17 | 11.38 | 00:00:00 | | 2007-05-17 | 4,058,100 | 11.30 | 11.38 | 11.18 | 11.20 | 00:00:00 | | 2007-05-18 | 4,016,700 | 11.23 | 11.28 | 11.15 | 11.21 | 00:00:00 | | 2007-05-21 | 3,884,100 | 11.19 | 11.43 | 11.18 | 11.34 | 00:00:00 | | 2007-05-22 | 4,651,200 | 11.30 | 11.40 | 11.25 | 11.35 | 00:00:00 | | 2007-05-23 | 6,077,500 | 11.34 | 11.37 | 11.21 | 11.34 | 00:00:00 | | 2007-05-24 | 5,927,800 | 11.35 | 11.42 | 11.23 | 11.27 | 00:00:00 | | 2007-05-25 | 4,163,400 | 11.29 | 11.32 | 11.12 | 11.13 | 00:00:00 | | 2007-05-29 | 3,648,400 | 11.11 | 11.19 | 11.09 | 11.10 | 00:00:00 | | 2007-05-30 | 5,387,600 | 11.09 | 11.30 | 10.98 | 11.30 | 00:00:00 | | 2007-05-31 | 5,164,400 | 11.31 | 11.57 | 11.27 | 11.55 | 00:00:00 | | 2007-06-01 | 6,733,700 | 11.53 | 11.76 | 11.44 | 11.70 | 00:00:00 | | 2007-06-04 | 25,089,800 | 11.72 | 11.75 | 11.24 | 11.54 | 00:00:00 | | 2007-06-05 | 26,761,200 | 11.40 | 11.46 | 10.70 | 10.91 | 00:00:00 | | 2007-06-06 | 13,356,800 | 10.91 | 11.08 | 10.86 | 11.05 | 00:00:00 | | 2007-06-07 | 8,706,100 | 10.86 | 11.07 | 10.86 | 10.89 | 00:00:00 | | 2007-06-08 | 5,623,500 | 10.89 | 10.94 | 10.77 | 10.86 | 00:00:00 | | 2007-06-11 | 6,999,000 | 10.88 | 11.20 | 10.87 | 11.11 | 00:00:00 | | 2007-06-12 | 6,727,300 | 11.08 | 11.20 | 11.02 | 11.05 | 00:00:00 | | 2007-06-13 | 4,719,900 | 11.06 | 11.15 | 11.03 | 11.13 | 00:00:00 | | 2007-06-14 | 4,592,000 | 11.11 | 11.25 | 11.07 | 11.13 | 00:00:00 | | 2007-06-15 | 9,630,800 | 11.24 | 11.24 | 10.99 | 11.08 | 00:00:00 | | 2007-06-18 | 6,253,900 | 11.08 | 11.20 | 11.06 | 11.18 | 00:00:00 | | 2007-06-19 | 4,207,500 | 11.16 | 11.22 | 11.13 | 11.19 | 00:00:00 | | 2007-06-20 | 3,586,000 | 11.21 | 11.23 | 11.03 | 11.06 | 00:00:00 | | 2007-06-21 | 5,707,400 | 11.05 | 11.33 | 10.99 | 11.28 | 00:00:00 | | 2007-06-22 | 5,785,400 | 11.28 | 11.44 | 11.06 | 11.10 | 00:00:00 | | 2007-06-25 | 7,214,400 | 11.11 | 11.14 | 10.93 | 10.98 | 00:00:00 | | 2007-06-26 | 6,740,000 | 11.00 | 11.04 | 10.76 | 10.80 | 00:00:00 | | 2007-06-27 | 6,088,100 | 10.75 | 11.06 | 10.75 | 11.03 | 00:00:00 | | 2007-06-28 | 4,955,100 | 11.03 | 11.17 | 11.00 | 11.16 | 00:00:00 | | 2007-06-29 | 6,526,900 | 11.15 | 11.17 | 10.77 | 10.80 | 00:00:00 | | 2007-07-02 | 4,742,100 | 10.92 | 11.10 | 10.87 | 11.05 | 00:00:00 | | 2007-07-03 | 1,758,000 | 11.02 | 11.18 | 11.02 | 11.18 | 00:00:00 | | 2007-07-05 | 3,934,600 | 11.13 | 11.15 | 10.91 | 11.04 | 00:00:00 | | 2007-07-06 | 2,684,800 | 11.05 | 11.07 | 10.93 | 11.03 | 00:00:00 | | 2007-07-09 | 4,466,000 | 11.02 | 11.11 | 10.86 | 11.09 | 00:00:00 | | 2007-07-10 | 4,011,000 | 11.06 | 11.09 | 10.89 | 10.89 | 00:00:00 | | 2007-07-11 | 4,663,600 | 10.91 | 11.05 | 10.83 | 10.99 | 00:00:00 | | 2007-07-12 | 6,231,100 | 10.97 | 11.16 | 10.95 | 11.13 | 00:00:00 | | 2007-07-13 | 3,583,600 | 11.15 | 11.20 | 11.04 | 11.08 | 00:00:00 | | 2007-07-16 | 7,742,200 | 11.24 | 11.39 | 11.20 | 11.27 | 00:00:00 | | 2007-07-17 | 10,793,500 | 11.28 | 11.71 | 11.27 | 11.39 | 00:00:00 | | 2007-07-18 | 5,576,800 | 11.41 | 11.48 | 11.23 | 11.26 | 00:00:00 | | 2007-07-19 | 6,459,000 | 11.29 | 11.53 | 11.28 | 11.45 | 00:00:00 | | 2007-07-20 | 4,759,300 | 11.64 | 11.68 | 11.36 | 11.40 | 00:00:00 | | 2007-07-23 | 3,625,700 | 11.49 | 11.55 | 11.45 | 11.48 | 00:00:00 | | 2007-07-24 | 9,737,600 | 11.47 | 11.57 | 11.26 | 11.40 | 00:00:00 | | 2007-07-25 | 6,792,200 | 11.41 | 11.54 | 11.35 | 11.48 | 00:00:00 | | 2007-07-26 | 18,538,500 | 11.23 | 11.29 | 10.90 | 11.16 | 00:00:00 | | 2007-07-27 | 9,371,900 | 11.32 | 11.42 | 11.13 | 11.17 | 00:00:00 | | 2007-07-30 | 8,374,000 | 11.10 | 11.39 | 11.09 | 11.14 | 00:00:00 | | 2007-07-31 | 10,273,600 | 11.23 | 11.24 | 11.12 | 11.17 | 00:00:00 | | 2007-08-01 | 9,343,100 | 11.17 | 11.39 | 11.10 | 11.38 | 00:00:00 | | 2007-08-02 | 5,626,400 | 11.39 | 11.46 | 11.35 | 11.44 | 00:00:00 | | 2007-08-03 | 5,508,900 | 11.46 | 11.47 | 11.10 | 11.10 | 00:00:00 | | 2007-08-06 | 7,145,800 | 11.02 | 11.20 | 10.91 | 11.03 | 00:00:00 | | 2007-08-07 | 5,393,700 | 11.06 | 11.13 | 10.88 | 11.13 | 00:00:00 | | 2007-08-08 | 8,494,300 | 11.28 | 11.54 | 11.28 | 11.54 | 00:00:00 | | 2007-08-09 | 8,886,500 | 11.32 | 11.72 | 11.27 | 11.47 | 00:00:00 | | 2007-08-10 | 6,904,900 | 11.44 | 11.85 | 11.44 | 11.71 | 00:00:00 | | 2007-08-13 | 4,617,600 | 11.72 | 11.72 | 11.47 | 11.58 | 00:00:00 | | 2007-08-14 | 5,588,700 | 11.58 | 11.63 | 11.32 | 11.32 | 00:00:00 | | 2007-08-15 | 6,279,300 | 11.29 | 11.35 | 11.02 | 11.02 | 00:00:00 | | 2007-08-16 | 7,038,400 | 10.96 | 11.18 | 10.81 | 11.07 | 00:00:00 | | 2007-08-17 | 8,596,900 | 11.00 | 11.26 | 10.85 | 11.15 | 00:00:00 | | 2007-08-20 | 5,186,800 | 11.11 | 11.11 | 10.94 | 10.99 | 00:00:00 | | 2007-08-21 | 3,556,000 | 11.03 | 11.11 | 10.87 | 10.97 | 00:00:00 | | 2007-08-22 | 6,823,100 | 10.96 | 11.19 | 10.80 | 11.18 | 00:00:00 | | 2007-08-23 | 4,873,100 | 11.15 | 11.16 | 10.90 | 10.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
