|
 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 | | 2010-07-02 | 8,032,400 | 5.67 | 5.81 | 5.53 | 5.68 | 00:00:00 | | 2010-07-06 | 12,461,900 | 5.81 | 5.89 | 5.65 | 5.71 | 00:00:00 | | 2010-07-07 | 7,200,100 | 5.72 | 5.89 | 5.70 | 5.88 | 00:00:00 | | 2010-07-08 | 9,538,700 | 5.91 | 6.01 | 5.84 | 5.95 | 00:00:00 | | 2010-07-09 | 6,143,000 | 5.84 | 6.08 | 5.84 | 6.07 | 00:00:00 | | 2010-07-12 | 8,956,000 | 6.02 | 6.17 | 5.92 | 6.15 | 00:00:00 | | 2010-07-13 | 15,365,000 | 6.25 | 6.56 | 6.22 | 6.52 | 00:00:00 | | 2010-07-14 | 15,558,800 | 6.59 | 6.84 | 6.55 | 6.71 | 00:00:00 | | 2010-07-15 | 5,890,800 | 6.71 | 6.78 | 6.49 | 6.66 | 00:00:00 | | 2010-07-16 | 8,309,800 | 6.68 | 6.68 | 6.38 | 6.40 | 00:00:00 | | 2010-07-19 | 5,709,000 | 6.49 | 6.65 | 6.43 | 6.58 | 00:00:00 | | 2010-07-20 | 16,171,600 | 6.38 | 6.40 | 6.08 | 6.27 | 00:00:00 | | 2010-07-21 | 10,872,600 | 6.26 | 6.40 | 6.17 | 6.19 | 00:00:00 | | 2010-07-22 | 10,900,300 | 6.27 | 6.58 | 6.23 | 6.56 | 00:00:00 | | 2010-07-23 | 19,818,700 | 6.25 | 6.32 | 6.02 | 6.25 | 00:00:00 | | 2010-07-26 | 8,389,200 | 6.11 | 6.36 | 6.11 | 6.35 | 00:00:00 | | 2010-07-27 | 6,750,600 | 6.40 | 6.52 | 6.24 | 6.31 | 00:00:00 | | 2010-07-28 | 7,947,400 | 6.28 | 6.35 | 6.19 | 6.21 | 00:00:00 | | 2010-07-29 | 8,319,400 | 6.26 | 6.47 | 6.10 | 6.21 | 00:00:00 | | 2010-07-30 | 6,293,800 | 6.13 | 6.25 | 6.05 | 6.22 | 00:00:00 | | 2010-08-02 | 7,023,700 | 6.32 | 6.47 | 6.23 | 6.30 | 00:00:00 | | 2010-08-03 | 5,787,600 | 6.27 | 6.32 | 6.14 | 6.16 | 00:00:00 | | 2010-08-04 | 6,571,000 | 6.18 | 6.23 | 6.08 | 6.08 | 00:00:00 | | 2010-08-05 | 10,651,500 | 6.06 | 6.19 | 6.01 | 6.13 | 00:00:00 | | 2010-08-06 | 6,423,300 | 6.10 | 6.18 | 6.01 | 6.17 | 00:00:00 | | 2010-08-09 | 3,865,900 | 6.20 | 6.21 | 6.14 | 6.18 | 00:00:00 | | 2010-08-10 | 9,453,200 | 6.08 | 6.14 | 5.85 | 5.85 | 00:00:00 | | 2010-08-11 | 9,236,300 | 5.74 | 5.78 | 5.63 | 5.70 | 00:00:00 | | 2010-08-12 | 18,109,100 | 5.50 | 5.55 | 5.28 | 5.32 | 00:00:00 | | 2010-08-13 | 5,175,500 | 5.33 | 5.42 | 5.30 | 5.31 | 00:00:00 | | 2010-08-16 | 14,021,700 | 5.29 | 5.47 | 5.15 | 5.18 | 00:00:00 | | 2010-08-17 | 18,999,100 | 5.25 | 5.47 | 5.25 | 5.35 | 00:00:00 | | 2010-08-18 | 11,657,600 | 5.31 | 5.55 | 5.25 | 5.52 | 00:00:00 | | 2010-08-19 | 13,930,100 | 5.50 | 5.65 | 5.36 | 5.37 | 00:00:00 | | 2010-08-20 | 10,883,200 | 5.37 | 5.52 | 5.32 | 5.35 | 00:00:00 | | 2010-08-23 | 8,339,700 | 5.36 | 5.42 | 5.32 | 5.36 | 00:00:00 | | 2010-08-24 | 14,749,900 | 5.23 | 5.29 | 5.06 | 5.06 | 00:00:00 | | 2010-08-25 | 11,451,900 | 5.04 | 5.28 | 4.97 | 5.23 | 00:00:00 | | 2010-08-26 | 5,115,900 | 5.25 | 5.30 | 5.03 | 5.03 | 00:00:00 | | 2010-08-27 | 12,673,400 | 5.06 | 5.15 | 5.00 | 5.11 | 00:00:00 | | 2010-08-30 | 3,438,000 | 5.07 | 5.16 | 5.02 | 5.03 | 00:00:00 | | 2010-08-31 | 8,609,900 | 4.98 | 5.00 | 4.86 | 4.93 | 00:00:00 | | 2010-09-01 | 11,192,500 | 5.07 | 5.28 | 5.03 | 5.18 | 00:00:00 | | 2010-09-02 | 9,994,000 | 5.14 | 5.48 | 5.14 | 5.48 | 00:00:00 | | 2010-09-03 | 6,145,200 | 5.50 | 5.58 | 5.42 | 5.47 | 00:00:00 | | 2010-09-07 | 6,471,800 | 5.42 | 5.42 | 5.25 | 5.26 | 00:00:00 | | 2010-09-08 | 8,338,600 | 5.29 | 5.48 | 5.27 | 5.46 | 00:00:00 | | 2010-09-09 | 8,218,000 | 5.50 | 5.61 | 5.49 | 5.56 | 00:00:00 | | 2010-09-10 | 7,737,100 | 5.59 | 5.61 | 5.43 | 5.52 | 00:00:00 | | 2010-09-13 | 4,555,700 | 5.60 | 5.67 | 5.57 | 5.63 | 00:00:00 | | 2010-09-14 | 6,793,200 | 5.60 | 5.65 | 5.55 | 5.58 | 00:00:00 | | 2010-09-15 | 4,931,700 | 5.55 | 5.72 | 5.51 | 5.71 | 00:00:00 | | 2010-09-16 | 3,043,900 | 5.71 | 5.72 | 5.62 | 5.62 | 00:00:00 | | 2010-09-17 | 7,263,000 | 5.61 | 5.65 | 5.52 | 5.55 | 00:00:00 | | 2010-09-20 | 5,720,700 | 5.59 | 5.89 | 5.56 | 5.87 | 00:00:00 | | 2010-09-21 | 6,706,100 | 5.84 | 5.86 | 5.73 | 5.84 | 00:00:00 | | 2010-09-22 | 5,419,000 | 5.87 | 5.90 | 5.66 | 5.69 | 00:00:00 | | 2010-09-23 | 4,788,300 | 5.60 | 5.79 | 5.51 | 5.67 | 00:00:00 | | 2010-09-24 | 4,513,800 | 5.78 | 5.96 | 5.75 | 5.96 | 00:00:00 | | 2010-09-27 | 5,245,500 | 5.93 | 6.02 | 5.87 | 5.99 | 00:00:00 | | 2010-09-28 | 6,617,000 | 6.02 | 6.04 | 5.77 | 5.96 | 00:00:00 | | 2010-09-29 | 8,087,900 | 5.90 | 6.16 | 5.90 | 6.07 | 00:00:00 | | 2010-09-30 | 6,058,700 | 6.14 | 6.15 | 5.96 | 6.04 | 00:00:00 | | 2010-10-01 | 4,143,400 | 6.12 | 6.14 | 6.01 | 6.04 | 00:00:00 | | 2010-10-04 | 4,853,700 | 6.01 | 6.07 | 5.90 | 5.97 | 00:00:00 | | 2010-10-05 | 3,882,000 | 6.08 | 6.20 | 6.05 | 6.15 | 00:00:00 | | 2010-10-06 | 5,832,800 | 6.12 | 6.17 | 6.02 | 6.06 | 00:00:00 | | 2010-10-07 | 4,412,100 | 6.08 | 6.16 | 6.06 | 6.14 | 00:00:00 | | 2010-10-08 | 8,733,100 | 6.14 | 6.14 | 5.95 | 5.99 | 00:00:00 | | 2010-10-11 | 3,878,800 | 5.95 | 6.11 | 5.94 | 6.07 | 00:00:00 | | 2010-10-12 | 2,614,000 | 6.05 | 6.13 | 5.95 | 6.08 | 00:00:00 | | 2010-10-13 | 3,607,200 | 6.11 | 6.24 | 6.09 | 6.22 | 00:00:00 | | 2010-10-14 | 4,090,000 | 6.20 | 6.22 | 6.08 | 6.13 | 00:00:00 | | 2010-10-15 | 4,659,000 | 6.18 | 6.18 | 6.02 | 6.13 | 00:00:00 | | 2010-10-18 | 2,241,100 | 6.10 | 6.16 | 6.08 | 6.13 | 00:00:00 | | 2010-10-19 | 6,433,100 | 6.05 | 6.14 | 5.97 | 6.11 | 00:00:00 | | 2010-10-20 | 3,893,000 | 6.11 | 6.18 | 6.08 | 6.14 | 00:00:00 | | 2010-10-21 | 5,284,400 | 6.17 | 6.25 | 6.13 | 6.15 | 00:00:00 | | 2010-10-22 | 2,407,600 | 6.16 | 6.24 | 6.11 | 6.23 | 00:00:00 | | 2010-10-25 | 3,799,000 | 6.25 | 6.38 | 6.24 | 6.36 | 00:00:00 | | 2010-10-26 | 4,086,500 | 6.28 | 6.45 | 6.27 | 6.37 | 00:00:00 | | 2010-10-27 | 6,109,100 | 6.34 | 6.45 | 6.30 | 6.40 | 00:00:00 | | 2010-10-28 | 16,265,800 | 7.00 | 7.15 | 6.78 | 7.11 | 00:00:00 | | 2010-10-29 | 6,773,800 | 7.05 | 7.24 | 7.00 | 7.17 | 00:00:00 | | 2010-11-01 | 7,651,900 | 7.22 | 7.24 | 7.00 | 7.03 | 00:00:00 | | 2010-11-02 | 5,633,800 | 7.08 | 7.20 | 7.04 | 7.05 | 00:00:00 | | 2010-11-03 | 8,630,100 | 7.10 | 7.13 | 6.95 | 7.02 | 00:00:00 | | 2010-11-04 | 5,988,800 | 7.12 | 7.21 | 7.07 | 7.21 | 00:00:00 | | 2010-11-05 | 3,789,900 | 7.20 | 7.23 | 7.15 | 7.21 | 00:00:00 | | 2010-11-08 | 5,411,000 | 7.20 | 7.34 | 7.13 | 7.17 | 00:00:00 | | 2010-11-09 | 3,087,900 | 7.17 | 7.20 | 7.05 | 7.11 | 00:00:00 | | 2010-11-10 | 4,047,900 | 7.14 | 7.15 | 6.97 | 7.00 | 00:00:00 | | 2010-11-11 | 8,805,900 | 6.75 | 6.93 | 6.54 | 6.91 | 00:00:00 | | 2010-11-12 | 7,720,100 | 6.81 | 6.92 | 6.68 | 6.75 | 00:00:00 | | 2010-11-15 | 5,805,000 | 6.78 | 6.96 | 6.77 | 6.87 | 00:00:00 | | 2010-11-16 | 12,979,800 | 6.77 | 7.05 | 6.75 | 6.84 | 00:00:00 | | 2010-11-17 | 12,239,400 | 6.80 | 7.09 | 6.76 | 6.91 | 00:00:00 | | 2010-11-18 | 10,838,200 | 7.02 | 7.25 | 7.00 | 7.12 | 00:00:00 | | 2010-11-19 | 5,895,600 | 7.10 | 7.11 | 6.99 | 7.10 | 00:00:00 | | 2010-11-22 | 4,076,100 | 6.99 | 7.21 | 6.98 | 7.10 | 00:00:00 | | 2010-11-23 | 4,799,000 | 7.03 | 7.05 | 6.97 | 7.00 | 00:00:00 | | 2010-11-24 | 4,309,000 | 7.09 | 7.31 | 7.07 | 7.15 | 00:00:00 | | 2010-11-26 | 1,327,300 | 7.09 | 7.14 | 7.05 | 7.11 | 00:00:00 | | 2010-11-29 | 7,481,300 | 7.06 | 7.06 | 6.86 | 7.00 | 00:00:00 | | 2010-11-30 | 20,711,500 | 6.89 | 7.25 | 6.88 | 7.22 | 00:00:00 | | 2010-12-01 | 5,701,600 | 7.34 | 7.43 | 7.31 | 7.37 | 00:00:00 | | 2010-12-02 | 4,007,200 | 7.37 | 7.48 | 7.33 | 7.47 | 00:00:00 | | 2010-12-03 | 2,139,600 | 7.41 | 7.48 | 7.37 | 7.48 | 00:00:00 | | 2010-12-06 | 6,793,300 | 7.48 | 7.77 | 7.40 | 7.74 | 00:00:00 | | 2010-12-07 | 4,727,400 | 7.81 | 7.92 | 7.75 | 7.78 | 00:00:00 | | 2010-12-08 | 6,073,200 | 7.79 | 7.90 | 7.75 | 7.86 | 00:00:00 | | 2010-12-09 | 4,663,200 | 7.86 | 7.89 | 7.75 | 7.80 | 00:00:00 | | 2010-12-10 | 5,634,000 | 7.80 | 7.94 | 7.74 | 7.87 | 00:00:00 | | 2010-12-13 | 2,903,000 | 7.88 | 7.90 | 7.71 | 7.72 | 00:00:00 | | 2010-12-14 | 2,355,000 | 7.75 | 7.83 | 7.71 | 7.80 | 00:00:00 | | 2010-12-15 | 6,092,600 | 7.78 | 7.78 | 7.55 | 7.59 | 00:00:00 | | 2010-12-16 | 3,734,200 | 7.57 | 7.74 | 7.55 | 7.71 | 00:00:00 | | 2010-12-17 | 9,736,600 | 7.68 | 7.70 | 7.48 | 7.66 | 00:00:00 | | 2010-12-20 | 5,090,400 | 7.70 | 7.73 | 7.57 | 7.65 | 00:00:00 | | 2010-12-21 | 5,687,100 | 7.76 | 8.00 | 7.73 | 7.89 | 00:00:00 | | 2010-12-22 | 3,112,700 | 7.86 | 7.91 | 7.74 | 7.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
