|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-28 | 8,862,100 | 2.66 | 2.72 | 2.55 | 2.72 | 00:00:00 | 2009-01-29 | 15,310,800 | 2.45 | 2.74 | 2.44 | 2.67 | 00:00:00 | 2009-01-30 | 8,570,100 | 2.54 | 2.80 | 2.53 | 2.61 | 00:00:00 | 2009-02-02 | 10,002,000 | 2.58 | 2.71 | 2.55 | 2.71 | 00:00:00 | 2009-02-03 | 6,153,300 | 2.67 | 2.74 | 2.65 | 2.72 | 00:00:00 | 2009-02-04 | 11,721,700 | 2.77 | 3.05 | 2.70 | 2.91 | 00:00:00 | 2009-02-05 | 10,689,500 | 2.86 | 3.03 | 2.71 | 2.89 | 00:00:00 | 2009-02-06 | 8,694,700 | 2.89 | 3.06 | 2.80 | 2.91 | 00:00:00 | 2009-02-09 | 9,149,300 | 2.96 | 3.03 | 2.76 | 2.78 | 00:00:00 | 2009-02-10 | 8,537,300 | 2.71 | 2.86 | 2.64 | 2.71 | 00:00:00 | 2009-02-11 | 8,267,500 | 2.75 | 2.85 | 2.55 | 2.62 | 00:00:00 | 2009-02-12 | 5,864,000 | 2.56 | 2.76 | 2.56 | 2.73 | 00:00:00 | 2009-02-13 | 4,521,100 | 2.75 | 2.85 | 2.67 | 2.75 | 00:00:00 | 2009-02-17 | 6,398,800 | 2.56 | 2.72 | 2.46 | 2.50 | 00:00:00 | 2009-02-18 | 7,004,400 | 2.50 | 2.67 | 2.37 | 2.48 | 00:00:00 | 2009-02-19 | 8,092,200 | 2.50 | 2.56 | 2.28 | 2.28 | 00:00:00 | 2009-02-20 | 8,223,700 | 2.23 | 2.52 | 2.23 | 2.48 | 00:00:00 | 2009-02-23 | 8,060,400 | 2.51 | 2.51 | 2.22 | 2.22 | 00:00:00 | 2009-02-24 | 6,791,100 | 2.24 | 2.49 | 2.21 | 2.44 | 00:00:00 | 2009-02-25 | 6,336,100 | 2.43 | 2.44 | 2.24 | 2.26 | 00:00:00 | 2009-02-26 | 5,053,000 | 2.27 | 2.34 | 2.12 | 2.12 | 00:00:00 | 2009-02-27 | 7,070,600 | 2.16 | 2.27 | 2.04 | 2.06 | 00:00:00 | 2009-03-02 | 7,136,800 | 2.02 | 2.12 | 1.88 | 1.94 | 00:00:00 | 2009-03-03 | 9,860,300 | 1.97 | 2.21 | 1.96 | 2.09 | 00:00:00 | 2009-03-04 | 11,023,700 | 2.04 | 2.42 | 2.02 | 2.33 | 00:00:00 | 2009-03-05 | 7,888,600 | 2.25 | 2.37 | 2.12 | 2.14 | 00:00:00 | 2009-03-06 | 6,747,200 | 2.29 | 2.29 | 1.87 | 1.94 | 00:00:00 | 2009-03-09 | 6,165,000 | 1.96 | 2.13 | 1.81 | 1.86 | 00:00:00 | 2009-03-10 | 11,294,800 | 1.90 | 2.21 | 1.88 | 2.21 | 00:00:00 | 2009-03-11 | 8,109,300 | 2.19 | 2.35 | 2.17 | 2.24 | 00:00:00 | 2009-03-12 | 9,036,900 | 2.23 | 2.46 | 2.20 | 2.43 | 00:00:00 | 2009-03-13 | 8,865,500 | 2.47 | 2.55 | 2.40 | 2.54 | 00:00:00 | 2009-03-16 | 8,191,200 | 2.49 | 2.58 | 2.45 | 2.50 | 00:00:00 | 2009-03-17 | 7,583,500 | 2.52 | 2.66 | 2.48 | 2.64 | 00:00:00 | 2009-03-18 | 11,416,900 | 2.63 | 2.65 | 2.43 | 2.64 | 00:00:00 | 2009-03-19 | 7,889,400 | 2.73 | 2.74 | 2.53 | 2.55 | 00:00:00 | 2009-03-20 | 8,707,700 | 2.66 | 2.66 | 2.32 | 2.36 | 00:00:00 | 2009-03-23 | 7,707,400 | 2.52 | 2.65 | 2.45 | 2.65 | 00:00:00 | 2009-03-24 | 4,712,300 | 2.66 | 2.70 | 2.52 | 2.55 | 00:00:00 | 2009-03-25 | 7,558,800 | 2.60 | 2.74 | 2.41 | 2.50 | 00:00:00 | 2009-03-26 | 15,657,900 | 2.62 | 3.02 | 2.59 | 3.02 | 00:00:00 | 2009-03-27 | 8,764,100 | 2.91 | 3.10 | 2.87 | 2.93 | 00:00:00 | 2009-03-30 | 8,586,500 | 2.87 | 2.92 | 2.62 | 2.75 | 00:00:00 | 2009-03-31 | 7,558,000 | 2.87 | 2.98 | 2.79 | 2.89 | 00:00:00 | 2009-04-01 | 8,897,000 | 2.84 | 3.03 | 2.75 | 2.94 | 00:00:00 | 2009-04-02 | 15,869,800 | 3.04 | 3.37 | 3.03 | 3.27 | 00:00:00 | 2009-04-03 | 5,116,200 | 3.12 | 3.37 | 3.12 | 3.33 | 00:00:00 | 2009-04-06 | 4,625,300 | 3.28 | 3.28 | 3.08 | 3.18 | 00:00:00 | 2009-04-07 | 6,686,100 | 3.12 | 3.13 | 2.97 | 3.02 | 00:00:00 | 2009-04-08 | 4,863,300 | 3.03 | 3.15 | 3.02 | 3.08 | 00:00:00 | 2009-04-09 | 11,721,400 | 3.12 | 3.70 | 3.12 | 3.57 | 00:00:00 | 2009-04-13 | 4,425,100 | 3.61 | 3.61 | 3.34 | 3.45 | 00:00:00 | 2009-04-14 | 7,400,300 | 3.50 | 3.51 | 3.34 | 3.39 | 00:00:00 | 2009-04-15 | 6,829,700 | 3.35 | 3.56 | 3.34 | 3.55 | 00:00:00 | 2009-04-16 | 7,925,900 | 3.65 | 3.89 | 3.51 | 3.81 | 00:00:00 | 2009-04-17 | 12,070,300 | 3.80 | 4.12 | 3.68 | 4.10 | 00:00:00 | 2009-04-20 | 8,687,600 | 3.98 | 4.00 | 3.51 | 3.57 | 00:00:00 | 2009-04-21 | 4,540,000 | 3.60 | 3.79 | 3.50 | 3.74 | 00:00:00 | 2009-04-22 | 7,607,400 | 3.68 | 3.92 | 3.55 | 3.84 | 00:00:00 | 2009-04-23 | 7,843,000 | 3.90 | 3.92 | 3.60 | 3.78 | 00:00:00 | 2009-04-24 | 6,501,300 | 3.71 | 3.93 | 3.71 | 3.85 | 00:00:00 | 2009-04-27 | 9,698,700 | 3.75 | 3.81 | 3.66 | 3.73 | 00:00:00 | 2009-04-28 | 5,197,300 | 3.70 | 3.77 | 3.64 | 3.70 | 00:00:00 | 2009-04-29 | 5,963,200 | 3.74 | 3.96 | 3.74 | 3.89 | 00:00:00 | 2009-04-30 | 8,978,900 | 3.94 | 4.05 | 3.79 | 3.88 | 00:00:00 | 2009-05-01 | 5,041,100 | 3.86 | 4.03 | 3.85 | 3.97 | 00:00:00 | 2009-05-04 | 5,104,000 | 4.00 | 4.20 | 3.95 | 4.20 | 00:00:00 | 2009-05-05 | 7,453,500 | 4.19 | 4.23 | 4.04 | 4.11 | 00:00:00 | 2009-05-06 | 8,668,800 | 4.20 | 4.24 | 4.04 | 4.23 | 00:00:00 | 2009-05-07 | 6,823,800 | 4.27 | 4.30 | 3.87 | 3.98 | 00:00:00 | 2009-05-08 | 6,733,600 | 4.02 | 4.13 | 3.91 | 3.93 | 00:00:00 | 2009-05-11 | 5,644,800 | 3.87 | 3.91 | 3.62 | 3.77 | 00:00:00 | 2009-05-12 | 13,116,100 | 3.69 | 3.82 | 3.48 | 3.50 | 00:00:00 | 2009-05-13 | 13,417,200 | 3.32 | 3.40 | 3.12 | 3.19 | 00:00:00 | 2009-05-14 | 10,739,400 | 3.21 | 3.97 | 3.21 | 3.50 | 00:00:00 | 2009-05-15 | 6,790,400 | 3.50 | 3.62 | 3.36 | 3.50 | 00:00:00 | 2009-05-18 | 9,340,200 | 3.59 | 3.72 | 3.41 | 3.69 | 00:00:00 | 2009-05-19 | 5,190,200 | 3.67 | 3.80 | 3.58 | 3.74 | 00:00:00 | 2009-05-20 | 6,551,800 | 3.76 | 3.83 | 3.52 | 3.59 | 00:00:00 | 2009-05-21 | 6,486,600 | 3.54 | 3.57 | 3.28 | 3.35 | 00:00:00 | 2009-05-22 | 7,200,700 | 3.39 | 3.43 | 3.20 | 3.30 | 00:00:00 | 2009-05-26 | 9,871,600 | 3.25 | 3.71 | 3.24 | 3.70 | 00:00:00 | 2009-05-27 | 7,619,600 | 3.70 | 3.70 | 3.48 | 3.51 | 00:00:00 | 2009-05-28 | 7,038,500 | 3.60 | 3.67 | 3.42 | 3.65 | 00:00:00 | 2009-05-29 | 10,753,500 | 3.69 | 3.96 | 3.61 | 3.96 | 00:00:00 | 2009-06-01 | 9,806,900 | 3.98 | 4.28 | 3.90 | 4.23 | 00:00:00 | 2009-06-02 | 6,168,000 | 4.19 | 4.25 | 4.07 | 4.15 | 00:00:00 | 2009-06-03 | 4,551,100 | 4.06 | 4.10 | 3.91 | 3.98 | 00:00:00 | 2009-06-04 | 4,919,400 | 3.97 | 4.17 | 3.96 | 4.15 | 00:00:00 | 2009-06-05 | 6,308,400 | 4.17 | 4.23 | 4.05 | 4.10 | 00:00:00 | 2009-06-08 | 4,422,700 | 4.01 | 4.16 | 3.93 | 4.13 | 00:00:00 | 2009-06-09 | 7,249,700 | 4.11 | 4.27 | 4.06 | 4.21 | 00:00:00 | 2009-06-10 | 6,618,800 | 4.22 | 4.36 | 4.09 | 4.27 | 00:00:00 | 2009-06-11 | 10,224,600 | 4.28 | 4.73 | 4.22 | 4.62 | 00:00:00 | 2009-06-12 | 4,894,800 | 4.58 | 4.60 | 4.35 | 4.40 | 00:00:00 | 2009-06-15 | 5,013,700 | 4.34 | 4.37 | 4.12 | 4.20 | 00:00:00 | 2009-06-16 | 6,931,700 | 4.26 | 4.38 | 4.13 | 4.14 | 00:00:00 | 2009-06-17 | 10,299,500 | 4.14 | 4.22 | 3.99 | 4.10 | 00:00:00 | 2009-06-18 | 5,446,500 | 4.10 | 4.26 | 4.00 | 4.24 | 00:00:00 | 2009-06-19 | 6,878,700 | 4.32 | 4.39 | 4.25 | 4.35 | 00:00:00 | 2009-06-22 | 5,959,900 | 4.22 | 4.23 | 3.89 | 3.97 | 00:00:00 | 2009-06-23 | 3,823,100 | 3.98 | 4.07 | 3.95 | 4.03 | 00:00:00 | 2009-06-24 | 6,092,600 | 4.03 | 4.18 | 4.01 | 4.07 | 00:00:00 | 2009-06-25 | 9,403,600 | 4.09 | 4.32 | 4.04 | 4.22 | 00:00:00 | 2009-06-26 | 5,623,000 | 4.19 | 4.25 | 4.10 | 4.21 | 00:00:00 | 2009-06-29 | 8,786,700 | 4.15 | 4.25 | 4.04 | 4.09 | 00:00:00 | 2009-06-30 | 6,640,700 | 4.09 | 4.19 | 4.05 | 4.15 | 00:00:00 | 2009-07-01 | 7,370,100 | 4.21 | 4.38 | 4.15 | 4.32 | 00:00:00 | 2009-07-02 | 5,415,400 | 4.26 | 4.28 | 4.10 | 4.11 | 00:00:00 | 2009-07-06 | 6,974,500 | 4.09 | 4.20 | 3.97 | 4.16 | 00:00:00 | 2009-07-07 | 8,838,100 | 4.15 | 4.19 | 4.01 | 4.11 | 00:00:00 | 2009-07-08 | 7,685,800 | 4.10 | 4.10 | 4.00 | 4.04 | 00:00:00 | 2009-07-09 | 7,813,400 | 4.04 | 4.17 | 3.95 | 4.13 | 00:00:00 | 2009-07-10 | 7,167,300 | 4.09 | 4.11 | 3.94 | 4.08 | 00:00:00 | 2009-07-13 | 10,589,000 | 4.09 | 4.40 | 3.96 | 4.34 | 00:00:00 | 2009-07-14 | 8,406,100 | 4.31 | 4.77 | 4.24 | 4.57 | 00:00:00 | 2009-07-15 | 10,745,900 | 4.70 | 4.99 | 4.62 | 4.91 | 00:00:00 | 2009-07-16 | 8,625,500 | 4.86 | 4.94 | 4.64 | 4.81 | 00:00:00 | 2009-07-17 | 6,425,000 | 4.88 | 4.94 | 4.71 | 4.90 | 00:00:00 | 2009-07-20 | 9,708,600 | 4.84 | 4.99 | 4.84 | 4.95 | 00:00:00 | 2009-07-21 | 12,558,800 | 4.91 | 4.94 | 4.70 | 4.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|