|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 4,873,100 | 11.15 | 11.16 | 10.90 | 10.92 | 00:00:00 | | 2007-08-24 | 3,212,600 | 10.95 | 11.14 | 10.89 | 11.14 | 00:00:00 | | 2007-08-27 | 3,191,200 | 11.12 | 11.22 | 10.98 | 10.98 | 00:00:00 | | 2007-08-28 | 3,232,100 | 10.92 | 10.98 | 10.80 | 10.80 | 00:00:00 | | 2007-08-29 | 5,213,300 | 10.85 | 11.20 | 10.82 | 11.18 | 00:00:00 | | 2007-08-30 | 5,591,600 | 11.15 | 11.33 | 11.10 | 11.33 | 00:00:00 | | 2007-08-31 | 8,697,700 | 11.33 | 11.45 | 11.31 | 11.39 | 00:00:00 | | 2007-09-04 | 7,949,500 | 11.39 | 11.76 | 11.31 | 11.75 | 00:00:00 | | 2007-09-05 | 9,377,900 | 11.60 | 12.11 | 11.60 | 11.91 | 00:00:00 | | 2007-09-06 | 5,477,500 | 11.99 | 12.13 | 11.91 | 12.02 | 00:00:00 | | 2007-09-07 | 5,875,000 | 11.89 | 12.01 | 11.81 | 11.87 | 00:00:00 | | 2007-09-10 | 4,097,600 | 11.96 | 11.99 | 11.76 | 11.92 | 00:00:00 | | 2007-09-11 | 8,089,500 | 11.91 | 12.04 | 11.69 | 11.92 | 00:00:00 | | 2007-09-12 | 4,689,200 | 11.85 | 11.96 | 11.75 | 11.77 | 00:00:00 | | 2007-09-13 | 3,428,100 | 11.89 | 11.94 | 11.77 | 11.92 | 00:00:00 | | 2007-09-14 | 3,008,300 | 11.80 | 11.92 | 11.77 | 11.80 | 00:00:00 | | 2007-09-17 | 3,944,300 | 11.78 | 11.81 | 11.69 | 11.76 | 00:00:00 | | 2007-09-18 | 6,562,500 | 11.76 | 11.92 | 11.58 | 11.92 | 00:00:00 | | 2007-09-19 | 7,771,100 | 11.90 | 11.93 | 11.65 | 11.68 | 00:00:00 | | 2007-09-20 | 5,020,200 | 11.67 | 11.83 | 11.57 | 11.61 | 00:00:00 | | 2007-09-21 | 7,751,100 | 11.50 | 11.71 | 11.50 | 11.60 | 00:00:00 | | 2007-09-24 | 4,934,100 | 11.52 | 11.61 | 11.45 | 11.49 | 00:00:00 | | 2007-09-25 | 5,070,700 | 11.48 | 11.57 | 11.42 | 11.57 | 00:00:00 | | 2007-09-26 | 4,557,100 | 11.58 | 11.65 | 11.40 | 11.47 | 00:00:00 | | 2007-09-27 | 6,749,200 | 11.55 | 11.56 | 11.26 | 11.40 | 00:00:00 | | 2007-09-28 | 16,363,700 | 11.24 | 11.29 | 11.05 | 11.18 | 00:00:00 | | 2007-10-01 | 25,700,400 | 11.20 | 11.61 | 11.17 | 11.20 | 00:00:00 | | 2007-10-02 | 9,940,700 | 11.34 | 11.48 | 11.26 | 11.28 | 00:00:00 | | 2007-10-03 | 12,668,700 | 11.35 | 11.39 | 11.21 | 11.27 | 00:00:00 | | 2007-10-04 | 8,425,800 | 11.31 | 11.38 | 11.14 | 11.19 | 00:00:00 | | 2007-10-05 | 10,191,500 | 11.15 | 11.58 | 11.15 | 11.46 | 00:00:00 | | 2007-10-08 | 7,189,600 | 11.43 | 11.60 | 11.38 | 11.43 | 00:00:00 | | 2007-10-09 | 5,238,700 | 11.38 | 11.60 | 11.38 | 11.56 | 00:00:00 | | 2007-10-10 | 6,370,100 | 11.60 | 11.80 | 11.50 | 11.72 | 00:00:00 | | 2007-10-11 | 8,509,100 | 11.80 | 11.81 | 11.32 | 11.35 | 00:00:00 | | 2007-10-12 | 8,162,900 | 11.41 | 11.59 | 11.33 | 11.42 | 00:00:00 | | 2007-10-15 | 6,845,800 | 11.40 | 11.51 | 11.23 | 11.41 | 00:00:00 | | 2007-10-16 | 7,052,000 | 11.46 | 11.65 | 11.36 | 11.62 | 00:00:00 | | 2007-10-17 | 12,330,400 | 11.69 | 12.06 | 11.57 | 11.86 | 00:00:00 | | 2007-10-18 | 9,157,200 | 11.79 | 12.12 | 11.79 | 12.02 | 00:00:00 | | 2007-10-19 | 12,025,300 | 12.15 | 12.20 | 11.47 | 11.50 | 00:00:00 | | 2007-10-22 | 6,795,100 | 11.47 | 11.70 | 11.35 | 11.48 | 00:00:00 | | 2007-10-23 | 17,204,900 | 11.52 | 11.88 | 11.31 | 11.84 | 00:00:00 | | 2007-10-24 | 11,992,200 | 11.82 | 11.93 | 11.60 | 11.82 | 00:00:00 | | 2007-10-25 | 7,186,300 | 11.93 | 11.96 | 11.42 | 11.53 | 00:00:00 | | 2007-10-26 | 7,703,300 | 11.84 | 12.13 | 11.77 | 12.07 | 00:00:00 | | 2007-10-29 | 6,897,600 | 12.10 | 12.40 | 12.10 | 12.32 | 00:00:00 | | 2007-10-30 | 6,698,100 | 12.29 | 12.51 | 12.16 | 12.30 | 00:00:00 | | 2007-10-31 | 7,395,700 | 12.25 | 12.31 | 12.00 | 12.31 | 00:00:00 | | 2007-11-01 | 8,385,600 | 12.25 | 12.40 | 12.00 | 12.05 | 00:00:00 | | 2007-11-02 | 10,508,500 | 12.17 | 12.51 | 12.00 | 12.30 | 00:00:00 | | 2007-11-05 | 5,688,300 | 12.20 | 12.30 | 12.07 | 12.18 | 00:00:00 | | 2007-11-06 | 14,656,400 | 12.27 | 13.32 | 12.02 | 13.28 | 00:00:00 | | 2007-11-07 | 16,107,800 | 13.23 | 13.60 | 12.75 | 13.24 | 00:00:00 | | 2007-11-08 | 8,149,000 | 13.20 | 13.36 | 12.71 | 12.83 | 00:00:00 | | 2007-11-09 | 9,812,500 | 12.57 | 12.73 | 12.43 | 12.47 | 00:00:00 | | 2007-11-12 | 8,386,200 | 12.51 | 12.69 | 12.10 | 12.11 | 00:00:00 | | 2007-11-13 | 10,999,400 | 12.27 | 12.50 | 12.11 | 12.16 | 00:00:00 | | 2007-11-14 | 6,970,400 | 12.19 | 12.46 | 12.13 | 12.26 | 00:00:00 | | 2007-11-15 | 11,353,500 | 12.20 | 12.25 | 11.83 | 11.89 | 00:00:00 | | 2007-11-16 | 8,789,900 | 12.01 | 12.11 | 11.83 | 11.98 | 00:00:00 | | 2007-11-19 | 8,027,200 | 11.98 | 12.06 | 11.83 | 11.92 | 00:00:00 | | 2007-11-20 | 7,428,500 | 11.96 | 12.04 | 11.48 | 11.73 | 00:00:00 | | 2007-11-21 | 9,597,100 | 11.55 | 12.10 | 11.44 | 12.06 | 00:00:00 | | 2007-11-23 | 2,527,600 | 12.06 | 12.14 | 11.98 | 12.05 | 00:00:00 | | 2007-11-26 | 9,812,000 | 12.05 | 12.36 | 11.96 | 11.96 | 00:00:00 | | 2007-11-27 | 5,282,500 | 12.01 | 12.13 | 11.75 | 12.03 | 00:00:00 | | 2007-11-28 | 11,401,600 | 12.13 | 12.32 | 11.97 | 12.06 | 00:00:00 | | 2007-11-29 | 7,448,700 | 12.02 | 12.23 | 11.99 | 12.19 | 00:00:00 | | 2007-11-30 | 10,264,600 | 12.14 | 12.38 | 11.95 | 11.96 | 00:00:00 | | 2007-12-03 | 6,734,600 | 11.91 | 12.16 | 11.91 | 12.01 | 00:00:00 | | 2007-12-04 | 7,082,700 | 11.88 | 12.12 | 11.76 | 11.95 | 00:00:00 | | 2007-12-05 | 8,758,600 | 12.01 | 12.20 | 11.67 | 11.91 | 00:00:00 | | 2007-12-06 | 5,806,900 | 11.93 | 12.03 | 11.75 | 11.93 | 00:00:00 | | 2007-12-07 | 3,100,500 | 11.98 | 12.03 | 11.87 | 11.96 | 00:00:00 | | 2007-12-10 | 4,231,800 | 12.02 | 12.17 | 11.88 | 11.98 | 00:00:00 | | 2007-12-11 | 6,175,400 | 11.92 | 12.15 | 11.79 | 11.80 | 00:00:00 | | 2007-12-12 | 3,477,400 | 11.96 | 12.00 | 11.69 | 11.84 | 00:00:00 | | 2007-12-13 | 4,943,200 | 11.76 | 11.89 | 11.60 | 11.82 | 00:00:00 | | 2007-12-14 | 5,747,200 | 11.67 | 11.77 | 11.46 | 11.55 | 00:00:00 | | 2007-12-17 | 7,856,000 | 11.68 | 11.98 | 11.51 | 11.53 | 00:00:00 | | 2007-12-18 | 8,812,300 | 11.70 | 11.86 | 11.46 | 11.80 | 00:00:00 | | 2007-12-19 | 7,963,300 | 11.74 | 12.04 | 11.63 | 11.91 | 00:00:00 | | 2007-12-20 | 8,200,900 | 11.95 | 12.20 | 11.73 | 12.15 | 00:00:00 | | 2007-12-21 | 9,343,100 | 12.17 | 12.20 | 11.98 | 12.16 | 00:00:00 | | 2007-12-24 | 2,068,300 | 12.17 | 12.21 | 12.07 | 12.12 | 00:00:00 | | 2007-12-26 | 3,509,500 | 12.07 | 12.18 | 12.06 | 12.15 | 00:00:00 | | 2007-12-27 | 3,198,000 | 12.16 | 12.17 | 12.01 | 12.02 | 00:00:00 | | 2007-12-28 | 3,510,300 | 12.13 | 12.19 | 11.91 | 12.12 | 00:00:00 | | 2007-12-31 | 5,297,700 | 12.10 | 12.18 | 12.05 | 12.06 | 00:00:00 | | 2008-01-02 | 8,800,400 | 12.10 | 12.17 | 11.55 | 11.65 | 00:00:00 | | 2008-01-03 | 7,862,600 | 11.70 | 11.90 | 11.65 | 11.77 | 00:00:00 | | 2008-01-04 | 11,053,300 | 11.70 | 11.80 | 11.11 | 11.16 | 00:00:00 | | 2008-01-07 | 7,865,400 | 11.18 | 11.39 | 11.15 | 11.23 | 00:00:00 | | 2008-01-08 | 10,799,300 | 11.23 | 11.28 | 10.88 | 11.01 | 00:00:00 | | 2008-01-09 | 11,667,400 | 10.95 | 11.00 | 10.58 | 10.90 | 00:00:00 | | 2008-01-10 | 7,168,100 | 10.80 | 11.04 | 10.72 | 11.00 | 00:00:00 | | 2008-01-11 | 5,929,600 | 10.82 | 10.99 | 10.70 | 10.74 | 00:00:00 | | 2008-01-14 | 5,355,800 | 10.91 | 11.12 | 10.77 | 11.03 | 00:00:00 | | 2008-01-15 | 6,136,700 | 10.87 | 10.95 | 10.57 | 10.80 | 00:00:00 | | 2008-01-16 | 18,360,500 | 10.77 | 10.87 | 9.91 | 10.08 | 00:00:00 | | 2008-01-17 | 13,197,700 | 10.17 | 10.30 | 9.84 | 9.90 | 00:00:00 | | 2008-01-18 | 14,416,900 | 9.94 | 10.05 | 9.40 | 9.74 | 00:00:00 | | 2008-01-22 | 9,774,800 | 9.29 | 9.66 | 9.27 | 9.30 | 00:00:00 | | 2008-01-23 | 10,201,400 | 9.15 | 9.74 | 9.11 | 9.66 | 00:00:00 | | 2008-01-24 | 7,385,000 | 9.60 | 10.00 | 9.60 | 9.87 | 00:00:00 | | 2008-01-25 | 7,657,100 | 10.00 | 10.09 | 9.69 | 9.74 | 00:00:00 | | 2008-01-28 | 6,225,000 | 9.83 | 10.07 | 9.63 | 10.07 | 00:00:00 | | 2008-01-29 | 10,972,600 | 10.10 | 10.31 | 9.98 | 10.31 | 00:00:00 | | 2008-01-30 | 26,527,400 | 10.60 | 11.98 | 10.57 | 11.60 | 00:00:00 | | 2008-01-31 | 11,435,100 | 11.41 | 11.76 | 11.20 | 11.70 | 00:00:00 | | 2008-02-01 | 14,081,000 | 11.84 | 12.17 | 11.65 | 11.91 | 00:00:00 | | 2008-02-04 | 8,031,800 | 12.03 | 12.15 | 11.71 | 11.82 | 00:00:00 | | 2008-02-05 | 9,212,900 | 11.50 | 11.66 | 11.13 | 11.13 | 00:00:00 | | 2008-02-06 | 8,706,400 | 11.16 | 11.48 | 11.07 | 11.15 | 00:00:00 | | 2008-02-07 | 11,749,600 | 11.00 | 11.34 | 10.80 | 11.15 | 00:00:00 | | 2008-02-08 | 7,132,800 | 11.05 | 11.21 | 10.92 | 11.15 | 00:00:00 | | 2008-02-11 | 5,751,100 | 11.17 | 11.35 | 11.01 | 11.33 | 00:00:00 | | 2008-02-12 | 8,277,000 | 11.42 | 11.50 | 11.15 | 11.21 | 00:00:00 | | 2008-02-13 | 6,690,100 | 11.34 | 11.64 | 11.31 | 11.60 | 00:00:00 | | 2008-02-14 | 10,902,400 | 11.48 | 11.54 | 10.84 | 10.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
