|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 5,345,000 | 7.23 | 7.27 | 7.08 | 7.14 | 00:00:00 | | 2010-01-12 | 8,419,900 | 7.07 | 7.10 | 6.86 | 7.04 | 00:00:00 | | 2010-01-13 | 9,609,300 | 7.05 | 7.27 | 6.92 | 7.25 | 00:00:00 | | 2010-01-14 | 6,218,700 | 7.15 | 7.32 | 7.13 | 7.22 | 00:00:00 | | 2010-01-15 | 6,085,000 | 7.16 | 7.29 | 7.01 | 7.08 | 00:00:00 | | 2010-01-19 | 6,655,200 | 7.10 | 7.35 | 7.10 | 7.26 | 00:00:00 | | 2010-01-20 | 8,382,700 | 7.19 | 7.23 | 6.90 | 7.04 | 00:00:00 | | 2010-01-21 | 12,217,000 | 7.04 | 7.26 | 6.96 | 7.11 | 00:00:00 | | 2010-01-22 | 7,336,100 | 7.08 | 7.16 | 6.81 | 6.82 | 00:00:00 | | 2010-01-25 | 5,763,700 | 6.92 | 6.98 | 6.79 | 6.91 | 00:00:00 | | 2010-01-26 | 18,236,200 | 6.85 | 6.87 | 6.52 | 6.57 | 00:00:00 | | 2010-01-27 | 22,509,900 | 6.80 | 7.11 | 6.75 | 7.10 | 00:00:00 | | 2010-01-28 | 24,487,000 | 6.90 | 6.91 | 6.32 | 6.60 | 00:00:00 | | 2010-01-29 | 16,046,800 | 6.80 | 6.89 | 6.32 | 6.34 | 00:00:00 | | 2010-02-01 | 9,514,700 | 6.54 | 6.67 | 6.40 | 6.58 | 00:00:00 | | 2010-02-02 | 8,063,300 | 6.60 | 6.87 | 6.58 | 6.83 | 00:00:00 | | 2010-02-03 | 8,406,300 | 6.81 | 6.98 | 6.75 | 6.88 | 00:00:00 | | 2010-02-04 | 13,335,000 | 6.79 | 6.83 | 6.45 | 6.60 | 00:00:00 | | 2010-02-05 | 17,321,700 | 6.60 | 6.73 | 6.48 | 6.53 | 00:00:00 | | 2010-02-08 | 12,486,800 | 6.55 | 6.74 | 6.40 | 6.48 | 00:00:00 | | 2010-02-09 | 11,150,000 | 6.59 | 6.69 | 6.53 | 6.64 | 00:00:00 | | 2010-02-10 | 5,907,800 | 6.63 | 6.77 | 6.58 | 6.71 | 00:00:00 | | 2010-02-11 | 8,922,000 | 6.68 | 6.91 | 6.63 | 6.87 | 00:00:00 | | 2010-02-12 | 7,412,400 | 6.74 | 6.82 | 6.59 | 6.79 | 00:00:00 | | 2010-02-16 | 6,662,500 | 6.84 | 6.98 | 6.75 | 6.91 | 00:00:00 | | 2010-02-17 | 4,674,600 | 6.96 | 7.09 | 6.94 | 7.04 | 00:00:00 | | 2010-02-18 | 7,742,300 | 7.05 | 7.28 | 6.96 | 7.22 | 00:00:00 | | 2010-02-19 | 7,216,600 | 7.08 | 7.38 | 7.08 | 7.27 | 00:00:00 | | 2010-02-22 | 4,137,300 | 7.28 | 7.33 | 7.19 | 7.20 | 00:00:00 | | 2010-02-23 | 7,651,400 | 7.14 | 7.25 | 6.88 | 7.04 | 00:00:00 | | 2010-02-24 | 7,622,800 | 7.11 | 7.27 | 7.09 | 7.13 | 00:00:00 | | 2010-02-25 | 9,130,200 | 6.97 | 7.05 | 6.83 | 6.96 | 00:00:00 | | 2010-02-26 | 5,994,300 | 6.96 | 7.01 | 6.83 | 6.96 | 00:00:00 | | 2010-03-01 | 6,009,500 | 7.01 | 7.20 | 6.97 | 7.16 | 00:00:00 | | 2010-03-02 | 8,475,400 | 7.17 | 7.21 | 7.06 | 7.10 | 00:00:00 | | 2010-03-03 | 5,248,800 | 7.14 | 7.24 | 7.10 | 7.15 | 00:00:00 | | 2010-03-04 | 4,097,700 | 7.18 | 7.21 | 7.08 | 7.21 | 00:00:00 | | 2010-03-05 | 3,933,400 | 7.21 | 7.32 | 7.19 | 7.28 | 00:00:00 | | 2010-03-08 | 3,890,000 | 7.24 | 7.30 | 7.18 | 7.23 | 00:00:00 | | 2010-03-09 | 3,726,700 | 7.20 | 7.25 | 7.17 | 7.22 | 00:00:00 | | 2010-03-10 | 10,397,500 | 7.20 | 7.49 | 7.17 | 7.46 | 00:00:00 | | 2010-03-11 | 3,706,900 | 7.49 | 7.49 | 7.35 | 7.44 | 00:00:00 | | 2010-03-12 | 2,524,500 | 7.46 | 7.46 | 7.34 | 7.39 | 00:00:00 | | 2010-03-15 | 3,980,000 | 7.41 | 7.48 | 7.35 | 7.44 | 00:00:00 | | 2010-03-16 | 8,582,500 | 7.47 | 7.69 | 7.40 | 7.67 | 00:00:00 | | 2010-03-17 | 5,733,200 | 7.66 | 7.85 | 7.60 | 7.74 | 00:00:00 | | 2010-03-18 | 5,918,600 | 7.70 | 7.83 | 7.61 | 7.68 | 00:00:00 | | 2010-03-19 | 14,100,700 | 7.77 | 7.83 | 7.61 | 7.75 | 00:00:00 | | 2010-03-22 | 10,262,500 | 7.73 | 7.99 | 7.68 | 7.84 | 00:00:00 | | 2010-03-23 | 14,719,500 | 8.06 | 8.38 | 8.00 | 8.23 | 00:00:00 | | 2010-03-24 | 8,238,100 | 8.15 | 8.18 | 7.99 | 8.03 | 00:00:00 | | 2010-03-25 | 7,296,000 | 8.13 | 8.19 | 7.89 | 7.91 | 00:00:00 | | 2010-03-26 | 5,816,200 | 7.93 | 8.00 | 7.79 | 7.86 | 00:00:00 | | 2010-03-29 | 3,668,900 | 7.93 | 8.00 | 7.89 | 7.95 | 00:00:00 | | 2010-03-30 | 5,497,900 | 7.99 | 8.07 | 7.91 | 7.95 | 00:00:00 | | 2010-03-31 | 5,680,800 | 7.93 | 7.98 | 7.81 | 7.84 | 00:00:00 | | 2010-04-01 | 4,474,200 | 7.89 | 7.95 | 7.71 | 7.81 | 00:00:00 | | 2010-04-05 | 5,774,000 | 7.87 | 8.00 | 7.85 | 7.97 | 00:00:00 | | 2010-04-06 | 4,747,300 | 7.94 | 7.95 | 7.86 | 7.94 | 00:00:00 | | 2010-04-07 | 6,306,400 | 7.94 | 7.94 | 7.80 | 7.84 | 00:00:00 | | 2010-04-08 | 9,043,700 | 8.00 | 8.05 | 7.75 | 7.91 | 00:00:00 | | 2010-04-09 | 5,622,200 | 7.97 | 8.02 | 7.89 | 7.92 | 00:00:00 | | 2010-04-12 | 8,622,100 | 7.99 | 8.20 | 7.93 | 8.11 | 00:00:00 | | 2010-04-13 | 7,497,300 | 8.10 | 8.14 | 7.89 | 7.93 | 00:00:00 | | 2010-04-14 | 14,832,900 | 7.97 | 8.17 | 7.94 | 8.14 | 00:00:00 | | 2010-04-15 | 6,017,800 | 8.15 | 8.15 | 8.00 | 8.02 | 00:00:00 | | 2010-04-16 | 6,285,700 | 8.00 | 8.05 | 7.79 | 7.92 | 00:00:00 | | 2010-04-19 | 6,641,800 | 7.87 | 7.89 | 7.61 | 7.77 | 00:00:00 | | 2010-04-20 | 6,238,700 | 7.79 | 7.94 | 7.75 | 7.87 | 00:00:00 | | 2010-04-21 | 5,311,900 | 7.84 | 7.93 | 7.70 | 7.81 | 00:00:00 | | 2010-04-22 | 11,089,000 | 7.72 | 8.06 | 7.58 | 8.00 | 00:00:00 | | 2010-04-23 | 9,484,600 | 8.07 | 8.26 | 8.02 | 8.25 | 00:00:00 | | 2010-04-26 | 9,914,000 | 8.30 | 8.38 | 8.11 | 8.12 | 00:00:00 | | 2010-04-27 | 10,689,300 | 8.12 | 8.27 | 7.88 | 7.94 | 00:00:00 | | 2010-04-28 | 17,562,800 | 7.78 | 7.99 | 7.55 | 7.91 | 00:00:00 | | 2010-04-29 | 7,938,600 | 7.95 | 8.13 | 7.90 | 8.08 | 00:00:00 | | 2010-04-30 | 7,614,700 | 8.03 | 8.14 | 7.69 | 7.74 | 00:00:00 | | 2010-05-03 | 8,062,800 | 7.86 | 8.09 | 7.86 | 7.89 | 00:00:00 | | 2010-05-04 | 9,644,200 | 7.71 | 7.75 | 7.35 | 7.49 | 00:00:00 | | 2010-05-05 | 8,927,700 | 7.35 | 7.65 | 7.28 | 7.47 | 00:00:00 | | 2010-05-06 | 14,860,700 | 7.47 | 7.62 | 6.43 | 7.10 | 00:00:00 | | 2010-05-07 | 19,382,800 | 7.15 | 7.22 | 6.79 | 6.97 | 00:00:00 | | 2010-05-10 | 10,040,500 | 7.36 | 7.37 | 6.81 | 7.25 | 00:00:00 | | 2010-05-11 | 8,161,600 | 7.12 | 7.37 | 7.05 | 7.22 | 00:00:00 | | 2010-05-12 | 8,432,000 | 7.20 | 7.39 | 7.17 | 7.35 | 00:00:00 | | 2010-05-13 | 6,519,900 | 7.27 | 7.38 | 7.16 | 7.22 | 00:00:00 | | 2010-05-14 | 7,758,300 | 7.11 | 7.16 | 6.79 | 6.95 | 00:00:00 | | 2010-05-17 | 8,249,100 | 6.93 | 7.12 | 6.75 | 6.98 | 00:00:00 | | 2010-05-18 | 8,302,600 | 6.99 | 7.06 | 6.69 | 6.79 | 00:00:00 | | 2010-05-19 | 7,787,300 | 6.79 | 6.84 | 6.56 | 6.67 | 00:00:00 | | 2010-05-20 | 9,393,800 | 6.52 | 6.55 | 6.34 | 6.36 | 00:00:00 | | 2010-05-21 | 10,536,200 | 6.24 | 6.52 | 6.08 | 6.42 | 00:00:00 | | 2010-05-24 | 6,615,800 | 6.31 | 6.57 | 6.29 | 6.43 | 00:00:00 | | 2010-05-25 | 8,955,200 | 6.27 | 6.40 | 6.12 | 6.40 | 00:00:00 | | 2010-05-26 | 14,940,500 | 6.54 | 6.63 | 6.38 | 6.40 | 00:00:00 | | 2010-05-27 | 6,689,600 | 6.53 | 6.75 | 6.50 | 6.74 | 00:00:00 | | 2010-05-28 | 9,071,900 | 6.77 | 6.77 | 6.41 | 6.56 | 00:00:00 | | 2010-06-01 | 8,161,200 | 6.48 | 6.58 | 6.34 | 6.35 | 00:00:00 | | 2010-06-02 | 7,878,000 | 6.31 | 6.54 | 6.30 | 6.53 | 00:00:00 | | 2010-06-03 | 9,946,500 | 6.49 | 6.81 | 6.48 | 6.80 | 00:00:00 | | 2010-06-04 | 10,899,700 | 6.55 | 6.68 | 6.33 | 6.38 | 00:00:00 | | 2010-06-07 | 5,753,800 | 6.40 | 6.48 | 6.14 | 6.15 | 00:00:00 | | 2010-06-08 | 15,875,600 | 6.18 | 6.40 | 6.01 | 6.32 | 00:00:00 | | 2010-06-09 | 13,610,000 | 6.37 | 6.71 | 6.36 | 6.47 | 00:00:00 | | 2010-06-10 | 5,961,500 | 6.60 | 6.73 | 6.50 | 6.61 | 00:00:00 | | 2010-06-11 | 6,076,800 | 6.48 | 6.75 | 6.47 | 6.67 | 00:00:00 | | 2010-06-14 | 4,426,700 | 6.78 | 6.88 | 6.63 | 6.63 | 00:00:00 | | 2010-06-15 | 5,534,700 | 6.68 | 6.93 | 6.66 | 6.91 | 00:00:00 | | 2010-06-16 | 7,360,400 | 6.82 | 6.85 | 6.62 | 6.73 | 00:00:00 | | 2010-06-17 | 5,096,100 | 6.75 | 6.76 | 6.62 | 6.68 | 00:00:00 | | 2010-06-18 | 8,349,600 | 6.67 | 6.73 | 6.56 | 6.72 | 00:00:00 | | 2010-06-21 | 7,780,200 | 6.82 | 6.85 | 6.53 | 6.61 | 00:00:00 | | 2010-06-22 | 12,106,900 | 6.60 | 6.71 | 6.29 | 6.34 | 00:00:00 | | 2010-06-23 | 10,759,000 | 6.45 | 6.55 | 6.32 | 6.45 | 00:00:00 | | 2010-06-24 | 5,941,600 | 6.41 | 6.44 | 6.25 | 6.28 | 00:00:00 | | 2010-06-25 | 5,706,500 | 6.34 | 6.39 | 6.26 | 6.29 | 00:00:00 | | 2010-06-28 | 11,237,100 | 6.26 | 6.32 | 6.15 | 6.17 | 00:00:00 | | 2010-06-29 | 18,244,000 | 6.01 | 6.01 | 5.50 | 5.52 | 00:00:00 | | 2010-06-30 | 17,576,300 | 5.53 | 5.78 | 5.53 | 5.60 | 00:00:00 | | 2010-07-01 | 11,657,900 | 5.57 | 5.75 | 5.44 | 5.71 | 00:00:00 | | 2010-07-02 | 8,032,400 | 5.67 | 5.81 | 5.53 | 5.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
