|
 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 | | 2008-02-14 | 10,902,400 | 11.48 | 11.54 | 10.84 | 10.84 | 00:00:00 | | 2008-02-15 | 6,393,000 | 10.86 | 10.97 | 10.76 | 10.89 | 00:00:00 | | 2008-02-19 | 6,681,300 | 11.11 | 11.14 | 10.64 | 10.66 | 00:00:00 | | 2008-02-20 | 7,153,800 | 10.64 | 10.82 | 10.45 | 10.75 | 00:00:00 | | 2008-02-21 | 4,916,100 | 10.75 | 10.82 | 10.50 | 10.51 | 00:00:00 | | 2008-02-22 | 5,667,600 | 10.61 | 10.67 | 10.33 | 10.56 | 00:00:00 | | 2008-02-25 | 8,560,700 | 10.57 | 10.93 | 10.42 | 10.75 | 00:00:00 | | 2008-02-26 | 6,725,800 | 10.78 | 10.97 | 10.70 | 10.76 | 00:00:00 | | 2008-02-27 | 5,464,100 | 10.72 | 10.85 | 10.54 | 10.69 | 00:00:00 | | 2008-02-28 | 4,571,500 | 10.56 | 10.75 | 10.46 | 10.55 | 00:00:00 | | 2008-02-29 | 6,750,300 | 10.39 | 10.46 | 10.04 | 10.14 | 00:00:00 | | 2008-03-03 | 5,957,400 | 10.22 | 10.32 | 10.01 | 10.30 | 00:00:00 | | 2008-03-04 | 5,998,900 | 10.25 | 10.41 | 10.00 | 10.29 | 00:00:00 | | 2008-03-05 | 4,593,100 | 10.29 | 10.54 | 10.22 | 10.44 | 00:00:00 | | 2008-03-06 | 4,582,200 | 10.49 | 10.55 | 10.22 | 10.24 | 00:00:00 | | 2008-03-07 | 5,556,800 | 10.01 | 10.32 | 9.91 | 10.08 | 00:00:00 | | 2008-03-10 | 5,630,900 | 10.15 | 10.27 | 9.78 | 9.78 | 00:00:00 | | 2008-03-11 | 12,563,800 | 9.94 | 10.01 | 9.49 | 9.74 | 00:00:00 | | 2008-03-12 | 6,316,700 | 9.94 | 10.13 | 9.89 | 9.96 | 00:00:00 | | 2008-03-13 | 6,979,300 | 9.76 | 10.06 | 9.68 | 9.95 | 00:00:00 | | 2008-03-14 | 9,077,900 | 10.09 | 10.12 | 9.57 | 9.62 | 00:00:00 | | 2008-03-17 | 6,879,200 | 9.48 | 9.61 | 9.28 | 9.28 | 00:00:00 | | 2008-03-18 | 7,021,300 | 9.36 | 9.75 | 9.36 | 9.75 | 00:00:00 | | 2008-03-19 | 8,886,800 | 9.60 | 9.83 | 9.56 | 9.61 | 00:00:00 | | 2008-03-20 | 10,194,200 | 9.62 | 9.69 | 9.46 | 9.62 | 00:00:00 | | 2008-03-24 | 9,227,100 | 9.65 | 10.15 | 9.60 | 10.07 | 00:00:00 | | 2008-03-25 | 5,716,100 | 10.02 | 10.26 | 9.90 | 10.21 | 00:00:00 | | 2008-03-26 | 10,870,900 | 9.95 | 10.02 | 9.62 | 9.76 | 00:00:00 | | 2008-03-27 | 6,126,700 | 9.75 | 9.81 | 9.51 | 9.51 | 00:00:00 | | 2008-03-28 | 8,103,700 | 9.70 | 9.70 | 9.22 | 9.26 | 00:00:00 | | 2008-03-31 | 7,159,500 | 9.30 | 9.43 | 9.23 | 9.39 | 00:00:00 | | 2008-04-01 | 8,899,600 | 9.61 | 9.80 | 9.46 | 9.80 | 00:00:00 | | 2008-04-02 | 6,740,300 | 9.84 | 10.00 | 9.80 | 9.91 | 00:00:00 | | 2008-04-03 | 9,199,300 | 9.92 | 9.95 | 9.64 | 9.68 | 00:00:00 | | 2008-04-04 | 6,392,400 | 9.66 | 10.02 | 9.63 | 9.93 | 00:00:00 | | 2008-04-07 | 7,906,300 | 10.05 | 10.05 | 9.52 | 9.58 | 00:00:00 | | 2008-04-08 | 4,879,700 | 9.52 | 9.81 | 9.48 | 9.67 | 00:00:00 | | 2008-04-09 | 4,989,100 | 9.72 | 9.74 | 9.37 | 9.43 | 00:00:00 | | 2008-04-10 | 5,607,900 | 9.40 | 9.79 | 9.37 | 9.66 | 00:00:00 | | 2008-04-11 | 6,946,100 | 9.56 | 9.56 | 9.26 | 9.34 | 00:00:00 | | 2008-04-14 | 5,239,300 | 9.28 | 9.51 | 9.28 | 9.28 | 00:00:00 | | 2008-04-15 | 5,454,400 | 9.28 | 9.33 | 9.14 | 9.29 | 00:00:00 | | 2008-04-16 | 4,988,100 | 9.31 | 9.70 | 9.31 | 9.66 | 00:00:00 | | 2008-04-17 | 3,797,500 | 9.67 | 9.76 | 9.55 | 9.64 | 00:00:00 | | 2008-04-18 | 7,409,400 | 9.77 | 10.02 | 9.71 | 9.91 | 00:00:00 | | 2008-04-21 | 5,081,400 | 9.86 | 9.98 | 9.75 | 9.82 | 00:00:00 | | 2008-04-22 | 4,831,000 | 9.76 | 9.77 | 9.57 | 9.71 | 00:00:00 | | 2008-04-23 | 6,251,800 | 9.65 | 9.81 | 9.62 | 9.65 | 00:00:00 | | 2008-04-24 | 8,816,800 | 9.68 | 10.09 | 9.49 | 10.09 | 00:00:00 | | 2008-04-25 | 8,632,100 | 10.05 | 10.23 | 9.83 | 10.21 | 00:00:00 | | 2008-04-28 | 12,331,300 | 10.27 | 10.43 | 10.03 | 10.16 | 00:00:00 | | 2008-04-29 | 8,125,100 | 10.18 | 10.42 | 9.98 | 10.36 | 00:00:00 | | 2008-04-30 | 13,547,400 | 10.86 | 10.93 | 10.38 | 10.39 | 00:00:00 | | 2008-05-01 | 8,621,700 | 10.38 | 10.97 | 10.34 | 10.96 | 00:00:00 | | 2008-05-02 | 10,843,300 | 11.08 | 11.10 | 10.75 | 11.01 | 00:00:00 | | 2008-05-05 | 7,053,500 | 10.94 | 11.04 | 10.61 | 10.67 | 00:00:00 | | 2008-05-06 | 10,837,100 | 10.57 | 10.79 | 10.55 | 10.76 | 00:00:00 | | 2008-05-07 | 7,961,000 | 10.71 | 10.88 | 10.58 | 10.58 | 00:00:00 | | 2008-05-08 | 8,717,500 | 10.60 | 10.65 | 10.45 | 10.56 | 00:00:00 | | 2008-05-09 | 4,014,200 | 10.47 | 10.60 | 10.40 | 10.51 | 00:00:00 | | 2008-05-12 | 8,787,700 | 10.55 | 10.97 | 10.53 | 10.87 | 00:00:00 | | 2008-05-13 | 4,589,700 | 10.85 | 10.87 | 10.66 | 10.77 | 00:00:00 | | 2008-05-14 | 5,774,900 | 10.73 | 10.90 | 10.72 | 10.73 | 00:00:00 | | 2008-05-15 | 8,700,200 | 10.71 | 10.92 | 10.63 | 10.87 | 00:00:00 | | 2008-05-16 | 17,453,400 | 10.75 | 10.84 | 10.35 | 10.71 | 00:00:00 | | 2008-05-19 | 10,374,800 | 10.67 | 10.89 | 10.67 | 10.79 | 00:00:00 | | 2008-05-20 | 6,759,200 | 10.71 | 10.79 | 10.48 | 10.53 | 00:00:00 | | 2008-05-21 | 5,789,200 | 10.59 | 10.59 | 10.35 | 10.40 | 00:00:00 | | 2008-05-22 | 6,395,000 | 10.47 | 10.52 | 10.28 | 10.49 | 00:00:00 | | 2008-05-23 | 4,940,700 | 10.35 | 10.43 | 10.22 | 10.29 | 00:00:00 | | 2008-05-27 | 6,581,600 | 10.34 | 10.59 | 10.27 | 10.58 | 00:00:00 | | 2008-05-28 | 6,136,200 | 10.58 | 10.63 | 10.46 | 10.58 | 00:00:00 | | 2008-05-29 | 5,004,800 | 10.57 | 10.69 | 10.51 | 10.58 | 00:00:00 | | 2008-05-30 | 6,129,200 | 10.56 | 10.74 | 10.53 | 10.71 | 00:00:00 | | 2008-06-02 | 6,021,700 | 10.73 | 10.74 | 10.35 | 10.59 | 00:00:00 | | 2008-06-03 | 5,890,600 | 10.65 | 10.74 | 10.50 | 10.61 | 00:00:00 | | 2008-06-04 | 6,836,000 | 10.59 | 10.95 | 10.56 | 10.88 | 00:00:00 | | 2008-06-05 | 8,355,500 | 10.87 | 11.23 | 10.74 | 11.23 | 00:00:00 | | 2008-06-06 | 8,817,900 | 11.09 | 11.14 | 10.75 | 10.92 | 00:00:00 | | 2008-06-09 | 5,629,700 | 10.99 | 11.10 | 10.75 | 10.93 | 00:00:00 | | 2008-06-10 | 5,623,200 | 10.84 | 11.05 | 10.78 | 10.96 | 00:00:00 | | 2008-06-11 | 8,542,800 | 10.96 | 10.96 | 10.53 | 10.55 | 00:00:00 | | 2008-06-12 | 9,234,700 | 10.65 | 10.76 | 10.50 | 10.60 | 00:00:00 | | 2008-06-13 | 7,057,100 | 10.67 | 10.96 | 10.66 | 10.92 | 00:00:00 | | 2008-06-16 | 7,815,200 | 10.94 | 10.99 | 10.82 | 10.96 | 00:00:00 | | 2008-06-17 | 6,178,400 | 10.94 | 10.94 | 10.62 | 10.65 | 00:00:00 | | 2008-06-18 | 7,665,900 | 10.58 | 10.70 | 10.28 | 10.35 | 00:00:00 | | 2008-06-19 | 15,206,600 | 10.30 | 10.61 | 10.02 | 10.53 | 00:00:00 | | 2008-06-20 | 10,101,700 | 10.40 | 10.48 | 10.09 | 10.16 | 00:00:00 | | 2008-06-23 | 8,829,600 | 10.22 | 10.23 | 9.81 | 9.81 | 00:00:00 | | 2008-06-24 | 9,407,400 | 9.84 | 9.90 | 9.58 | 9.64 | 00:00:00 | | 2008-06-25 | 12,085,600 | 9.95 | 10.32 | 9.92 | 10.12 | 00:00:00 | | 2008-06-26 | 9,690,500 | 9.89 | 9.99 | 9.63 | 9.70 | 00:00:00 | | 2008-06-27 | 8,117,300 | 9.61 | 9.65 | 9.41 | 9.47 | 00:00:00 | | 2008-06-30 | 5,784,200 | 9.45 | 9.60 | 9.39 | 9.40 | 00:00:00 | | 2008-07-01 | 9,516,300 | 9.37 | 9.42 | 9.12 | 9.35 | 00:00:00 | | 2008-07-02 | 19,440,500 | 9.34 | 9.34 | 8.69 | 8.72 | 00:00:00 | | 2008-07-03 | 11,767,500 | 8.76 | 9.12 | 8.70 | 8.86 | 00:00:00 | | 2008-07-07 | 9,374,600 | 8.89 | 9.04 | 8.76 | 8.93 | 00:00:00 | | 2008-07-08 | 11,971,500 | 8.92 | 9.14 | 8.84 | 9.07 | 00:00:00 | | 2008-07-09 | 7,386,600 | 9.11 | 9.12 | 8.75 | 8.75 | 00:00:00 | | 2008-07-10 | 9,241,800 | 8.77 | 9.14 | 8.74 | 9.13 | 00:00:00 | | 2008-07-11 | 8,474,400 | 9.00 | 9.08 | 8.73 | 8.84 | 00:00:00 | | 2008-07-14 | 10,751,000 | 9.11 | 9.11 | 8.65 | 8.89 | 00:00:00 | | 2008-07-15 | 8,678,700 | 8.82 | 9.13 | 8.65 | 8.91 | 00:00:00 | | 2008-07-16 | 10,115,400 | 9.02 | 9.27 | 8.88 | 9.23 | 00:00:00 | | 2008-07-17 | 6,854,500 | 9.35 | 9.60 | 9.31 | 9.60 | 00:00:00 | | 2008-07-18 | 7,850,200 | 9.62 | 9.76 | 9.37 | 9.39 | 00:00:00 | | 2008-07-21 | 5,408,400 | 9.50 | 9.53 | 9.22 | 9.24 | 00:00:00 | | 2008-07-22 | 6,818,600 | 9.34 | 9.39 | 9.07 | 9.38 | 00:00:00 | | 2008-07-23 | 6,611,000 | 9.44 | 9.59 | 9.29 | 9.45 | 00:00:00 | | 2008-07-24 | 10,499,900 | 9.10 | 9.30 | 8.99 | 8.99 | 00:00:00 | | 2008-07-25 | 16,430,300 | 8.91 | 8.96 | 8.52 | 8.79 | 00:00:00 | | 2008-07-28 | 7,262,100 | 8.72 | 8.99 | 8.65 | 8.70 | 00:00:00 | | 2008-07-29 | 12,032,100 | 8.78 | 9.30 | 8.72 | 9.28 | 00:00:00 | | 2008-07-30 | 7,413,900 | 9.28 | 9.38 | 9.02 | 9.12 | 00:00:00 | | 2008-07-31 | 7,867,800 | 9.05 | 9.26 | 8.93 | 8.93 | 00:00:00 | | 2008-08-01 | 9,756,100 | 9.21 | 9.21 | 8.61 | 9.06 | 00:00:00 | | 2008-08-04 | 6,746,400 | 9.04 | 9.08 | 8.85 | 9.00 | 00:00:00 | | 2008-08-05 | 7,923,500 | 9.09 | 9.14 | 8.89 | 9.07 | 00:00:00 | | 2008-08-06 | 13,505,600 | 9.00 | 9.05 | 8.69 | 8.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
