|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 2,410,600 | 71.75 | 72.12 | 70.69 | 71.12 | 00:00:00 | | 2000-06-26 | 3,595,000 | 71.81 | 72.75 | 71.38 | 71.62 | 00:00:00 | | 2000-06-27 | 3,056,400 | 71.78 | 72.50 | 68.94 | 69.62 | 00:00:00 | | 2000-06-28 | 2,852,800 | 69.75 | 70.12 | 67.94 | 68.75 | 00:00:00 | | 2000-06-29 | 3,777,200 | 67.25 | 68.20 | 65.44 | 67.06 | 00:00:00 | | 2000-06-30 | 2,507,600 | 67.25 | 70.31 | 65.88 | 68.69 | 00:00:00 | | 2000-07-03 | 641,600 | 68.69 | 69.62 | 67.50 | 69.25 | 00:00:00 | | 2000-07-05 | 2,306,800 | 69.25 | 69.25 | 64.75 | 65.31 | 00:00:00 | | 2000-07-06 | 1,772,000 | 64.94 | 68.88 | 64.81 | 68.62 | 00:00:00 | | 2000-07-07 | 1,926,800 | 69.06 | 71.50 | 69.00 | 69.38 | 00:00:00 | | 2000-07-10 | 2,480,200 | 68.00 | 71.00 | 67.50 | 70.62 | 00:00:00 | | 2000-07-11 | 1,838,800 | 70.75 | 72.88 | 70.50 | 71.61 | 00:00:00 | | 2000-07-12 | 1,734,800 | 72.44 | 74.38 | 72.25 | 73.75 | 00:00:00 | | 2000-07-13 | 5,232,400 | 75.12 | 79.88 | 75.00 | 79.62 | 00:00:00 | | 2000-07-14 | 4,599,400 | 84.75 | 84.81 | 82.81 | 83.75 | 00:00:00 | | 2000-07-17 | 2,959,600 | 85.31 | 85.31 | 83.62 | 84.56 | 00:00:00 | | 2000-07-18 | 2,963,800 | 83.25 | 83.31 | 79.38 | 79.94 | 00:00:00 | | 2000-07-19 | 1,721,200 | 79.50 | 79.50 | 75.50 | 76.19 | 00:00:00 | | 2000-07-20 | 2,871,800 | 77.06 | 81.75 | 77.00 | 80.69 | 00:00:00 | | 2000-07-21 | 1,978,200 | 79.75 | 80.56 | 77.50 | 80.44 | 00:00:00 | | 2000-07-24 | 2,057,200 | 80.84 | 83.81 | 80.38 | 82.88 | 00:00:00 | | 2000-07-25 | 1,924,200 | 83.75 | 84.00 | 81.69 | 83.81 | 00:00:00 | | 2000-07-26 | 3,086,000 | 83.62 | 83.69 | 78.00 | 79.88 | 00:00:00 | | 2000-07-27 | 8,436,800 | 77.00 | 80.75 | 72.69 | 74.00 | 00:00:00 | | 2000-07-28 | 4,436,400 | 74.19 | 75.06 | 69.19 | 69.88 | 00:00:00 | | 2000-07-31 | 4,678,000 | 70.50 | 71.25 | 66.00 | 70.80 | 00:00:00 | | 2000-08-01 | 3,522,000 | 70.75 | 75.31 | 70.50 | 71.06 | 00:00:00 | | 2000-08-02 | 3,036,200 | 70.75 | 74.94 | 70.62 | 74.06 | 00:00:00 | | 2000-08-03 | 5,085,400 | 70.44 | 71.38 | 67.62 | 71.19 | 00:00:00 | | 2000-08-04 | 2,236,400 | 73.00 | 74.06 | 71.25 | 71.44 | 00:00:00 | | 2000-08-07 | 3,367,200 | 72.69 | 77.31 | 71.44 | 76.62 | 00:00:00 | | 2000-08-08 | 3,102,400 | 76.50 | 79.00 | 75.75 | 77.62 | 00:00:00 | | 2000-08-09 | 2,390,200 | 78.38 | 78.75 | 75.50 | 77.38 | 00:00:00 | | 2000-08-10 | 1,726,400 | 77.28 | 77.50 | 74.19 | 74.25 | 00:00:00 | | 2000-08-11 | 2,570,000 | 73.69 | 77.00 | 72.62 | 76.06 | 00:00:00 | | 2000-08-14 | 2,892,400 | 76.72 | 78.25 | 75.75 | 77.38 | 00:00:00 | | 2000-08-15 | 2,732,400 | 77.56 | 80.00 | 77.25 | 79.19 | 00:00:00 | | 2000-08-16 | 2,209,800 | 79.44 | 80.06 | 77.50 | 78.12 | 00:00:00 | | 2000-08-17 | 2,199,600 | 78.09 | 79.94 | 78.00 | 79.44 | 00:00:00 | | 2000-08-18 | 5,204,800 | 80.09 | 80.50 | 74.88 | 76.62 | 00:00:00 | | 2000-08-21 | 3,421,200 | 76.62 | 80.50 | 76.50 | 79.75 | 00:00:00 | | 2000-08-22 | 1,239,200 | 80.12 | 80.12 | 77.81 | 78.25 | 00:00:00 | | 2000-08-23 | 1,786,000 | 78.00 | 80.00 | 77.00 | 79.75 | 00:00:00 | | 2000-08-24 | 3,087,200 | 80.19 | 81.88 | 79.25 | 79.38 | 00:00:00 | | 2000-08-25 | 2,001,800 | 79.06 | 82.00 | 79.00 | 81.69 | 00:00:00 | | 2000-08-28 | 39,044 | 40.94 | 41.19 | 40.09 | 40.25 | 00:00:00 | | 2000-08-29 | 42,860 | 40.31 | 41.75 | 40.13 | 41.63 | 00:00:00 | | 2000-08-30 | 1,121,600 | 83.12 | 83.12 | 81.12 | 81.69 | 00:00:00 | | 2000-08-31 | 2,337,200 | 81.62 | 83.88 | 80.88 | 83.31 | 00:00:00 | | 2000-09-01 | 1,789,800 | 85.25 | 85.50 | 82.31 | 83.12 | 00:00:00 | | 2000-09-05 | 3,052,800 | 82.88 | 86.25 | 81.62 | 86.00 | 00:00:00 | | 2000-09-06 | 5,868,400 | 88.88 | 89.81 | 87.12 | 88.25 | 00:00:00 | | 2000-09-07 | 1,942,000 | 88.81 | 88.88 | 85.75 | 87.00 | 00:00:00 | | 2000-09-08 | 2,802,000 | 88.62 | 89.69 | 86.50 | 87.00 | 00:00:00 | | 2000-09-11 | 2,660,800 | 87.25 | 88.25 | 82.50 | 83.75 | 00:00:00 | | 2000-09-12 | 3,213,600 | 84.28 | 86.00 | 82.38 | 82.88 | 00:00:00 | | 2000-09-13 | 10,571,200 | 76.56 | 83.62 | 76.50 | 82.98 | 00:00:00 | | 2000-09-14 | 2,354,200 | 84.09 | 85.75 | 83.38 | 83.94 | 00:00:00 | | 2000-09-15 | 2,312,800 | 84.38 | 84.38 | 80.75 | 81.56 | 00:00:00 | | 2000-09-18 | 3,420,200 | 84.12 | 84.88 | 79.25 | 80.62 | 00:00:00 | | 2000-09-19 | 3,153,200 | 81.06 | 84.50 | 79.12 | 83.88 | 00:00:00 | | 2000-09-20 | 2,658,000 | 83.88 | 83.88 | 80.44 | 83.62 | 00:00:00 | | 2000-09-21 | 3,424,800 | 83.00 | 85.62 | 82.00 | 84.06 | 00:00:00 | | 2000-09-22 | 7,722,000 | 77.88 | 85.12 | 77.81 | 83.38 | 00:00:00 | | 2000-09-25 | 3,128,400 | 84.75 | 87.38 | 84.62 | 85.75 | 00:00:00 | | 2000-09-26 | 2,419,200 | 86.28 | 86.88 | 84.75 | 85.81 | 00:00:00 | | 2000-09-27 | 3,648,000 | 87.38 | 87.38 | 83.75 | 84.56 | 00:00:00 | | 2000-09-28 | 5,374,000 | 81.50 | 87.88 | 81.06 | 86.50 | 00:00:00 | | 2000-09-29 | 2,617,200 | 85.12 | 86.38 | 81.38 | 82.12 | 00:00:00 | | 2000-10-02 | 2,535,600 | 83.69 | 85.25 | 81.25 | 82.00 | 00:00:00 | | 2000-10-03 | 1,924,000 | 83.25 | 85.12 | 82.38 | 82.94 | 00:00:00 | | 2000-10-04 | 5,136,400 | 82.50 | 82.50 | 77.56 | 79.06 | 00:00:00 | | 2000-10-05 | 2,686,200 | 78.00 | 79.12 | 76.19 | 76.81 | 00:00:00 | | 2000-10-06 | 3,700,800 | 77.06 | 77.31 | 72.50 | 74.62 | 00:00:00 | | 2000-10-09 | 3,038,400 | 74.41 | 75.62 | 71.75 | 73.94 | 00:00:00 | | 2000-10-10 | 6,876,000 | 72.62 | 73.25 | 64.00 | 65.19 | 00:00:00 | | 2000-10-11 | 15,704,000 | 61.06 | 63.88 | 53.56 | 59.88 | 00:00:00 | | 2000-10-12 | 7,308,000 | 64.25 | 65.50 | 60.94 | 62.75 | 00:00:00 | | 2000-10-13 | 7,434,800 | 62.00 | 70.00 | 61.50 | 70.00 | 00:00:00 | | 2000-10-16 | 7,565,200 | 71.69 | 72.12 | 68.06 | 70.61 | 00:00:00 | | 2000-10-17 | 10,079,700 | 36.62 | 38.73 | 35.75 | 36.81 | 00:00:00 | | 2000-10-18 | 9,833,300 | 34.62 | 40.00 | 34.25 | 37.81 | 00:00:00 | | 2000-10-19 | 10,038,600 | 40.19 | 43.00 | 39.38 | 42.94 | 00:00:00 | | 2000-10-20 | 11,151,400 | 40.00 | 42.25 | 39.50 | 41.50 | 00:00:00 | | 2000-10-23 | 6,630,300 | 41.62 | 41.88 | 38.81 | 40.00 | 00:00:00 | | 2000-10-24 | 9,672,300 | 40.12 | 41.62 | 39.00 | 39.31 | 00:00:00 | | 2000-10-25 | 6,812,700 | 37.00 | 38.25 | 33.94 | 34.06 | 00:00:00 | | 2000-10-26 | 12,568,200 | 35.31 | 36.62 | 31.94 | 35.62 | 00:00:00 | | 2000-10-27 | 5,179,300 | 36.75 | 37.50 | 35.62 | 35.81 | 00:00:00 | | 2000-10-30 | 5,168,100 | 35.25 | 35.62 | 33.75 | 34.12 | 00:00:00 | | 2000-10-31 | 6,195,400 | 34.75 | 39.12 | 34.62 | 38.00 | 00:00:00 | | 2000-11-01 | 3,576,200 | 36.75 | 39.81 | 36.44 | 37.25 | 00:00:00 | | 2000-11-02 | 3,902,600 | 38.56 | 38.88 | 36.25 | 37.38 | 00:00:00 | | 2000-11-03 | 5,418,000 | 38.06 | 38.12 | 36.25 | 37.25 | 00:00:00 | | 2000-11-06 | 5,263,700 | 37.25 | 38.69 | 35.56 | 37.56 | 00:00:00 | | 2000-11-07 | 6,548,900 | 37.25 | 37.25 | 33.12 | 33.75 | 00:00:00 | | 2000-11-08 | 13,322,800 | 33.94 | 34.38 | 29.81 | 30.75 | 00:00:00 | | 2000-11-09 | 11,266,000 | 29.19 | 30.88 | 28.50 | 28.88 | 00:00:00 | | 2000-11-10 | 12,338,900 | 28.00 | 29.38 | 27.12 | 29.00 | 00:00:00 | | 2000-11-13 | 10,567,000 | 27.38 | 31.00 | 27.25 | 28.81 | 00:00:00 | | 2000-11-14 | 8,642,900 | 31.75 | 32.06 | 30.00 | 30.75 | 00:00:00 | | 2000-11-15 | 12,968,000 | 31.38 | 33.31 | 30.12 | 32.44 | 00:00:00 | | 2000-11-16 | 5,776,900 | 31.19 | 32.25 | 30.75 | 31.44 | 00:00:00 | | 2000-11-17 | 6,779,800 | 32.06 | 33.00 | 30.94 | 32.62 | 00:00:00 | | 2000-11-20 | 4,950,600 | 31.25 | 32.00 | 28.50 | 28.59 | 00:00:00 | | 2000-11-21 | 11,088,900 | 29.12 | 29.19 | 27.00 | 27.06 | 00:00:00 | | 2000-11-22 | 10,352,800 | 27.06 | 27.12 | 25.25 | 26.62 | 00:00:00 | | 2000-11-24 | 3,350,700 | 27.31 | 28.88 | 27.06 | 28.69 | 00:00:00 | | 2000-11-27 | 7,451,200 | 30.00 | 31.12 | 29.48 | 30.69 | 00:00:00 | | 2000-11-28 | 5,467,300 | 30.25 | 30.50 | 27.38 | 27.62 | 00:00:00 | | 2000-11-29 | 3,453,300 | 27.94 | 28.38 | 26.06 | 27.31 | 00:00:00 | | 2000-11-30 | 19,798,500 | 25.00 | 28.00 | 21.38 | 25.06 | 00:00:00 | | 2000-12-01 | 11,090,600 | 27.12 | 30.19 | 26.75 | 29.81 | 00:00:00 | | 2000-12-04 | 8,796,500 | 29.94 | 30.50 | 27.12 | 28.00 | 00:00:00 | | 2000-12-05 | 11,140,900 | 30.00 | 32.44 | 28.62 | 32.31 | 00:00:00 | | 2000-12-06 | 8,092,600 | 31.69 | 32.56 | 29.25 | 29.88 | 00:00:00 | | 2000-12-07 | 11,221,500 | 27.25 | 27.50 | 26.12 | 27.25 | 00:00:00 | | 2000-12-08 | 8,624,500 | 29.75 | 29.94 | 28.25 | 29.06 | 00:00:00 | | 2000-12-11 | 12,604,100 | 30.56 | 33.42 | 29.75 | 32.12 | 00:00:00 | | 2000-12-12 | 4,569,300 | 31.56 | 32.56 | 29.25 | 30.50 | 00:00:00 | | 2000-12-13 | 9,701,300 | 30.97 | 31.12 | 27.23 | 27.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
