|
 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 | | 2010-12-22 | 3,112,700 | 7.86 | 7.91 | 7.74 | 7.81 | 00:00:00 | | 2010-12-23 | 3,104,400 | 7.77 | 7.86 | 7.73 | 7.82 | 00:00:00 | | 2010-12-27 | 1,992,400 | 7.77 | 7.89 | 7.71 | 7.85 | 00:00:00 | | 2010-12-28 | 2,700,500 | 7.86 | 7.90 | 7.76 | 7.87 | 00:00:00 | | 2010-12-29 | 4,240,800 | 7.87 | 8.03 | 7.86 | 7.98 | 00:00:00 | | 2010-12-30 | 2,535,400 | 7.95 | 7.95 | 7.72 | 7.83 | 00:00:00 | | 2010-12-31 | 3,308,600 | 7.81 | 7.94 | 7.66 | 7.85 | 00:00:00 | | 2011-01-03 | 4,783,000 | 7.98 | 8.21 | 7.97 | 8.04 | 00:00:00 | | 2011-01-04 | 4,443,500 | 8.05 | 8.06 | 7.90 | 7.95 | 00:00:00 | | 2011-01-05 | 6,472,600 | 7.92 | 7.97 | 7.77 | 7.89 | 00:00:00 | | 2011-01-06 | 2,011,400 | 7.89 | 7.99 | 7.88 | 7.97 | 00:00:00 | | 2011-01-07 | 8,047,400 | 8.02 | 8.20 | 7.98 | 8.11 | 00:00:00 | | 2011-01-10 | 6,315,000 | 8.09 | 8.19 | 7.94 | 8.16 | 00:00:00 | | 2011-01-11 | 2,897,800 | 8.16 | 8.20 | 8.09 | 8.18 | 00:00:00 | | 2011-01-12 | 4,947,900 | 8.20 | 8.37 | 8.13 | 8.33 | 00:00:00 | | 2011-01-13 | 4,226,000 | 8.31 | 8.32 | 8.13 | 8.30 | 00:00:00 | | 2011-01-14 | 2,748,400 | 8.29 | 8.39 | 8.22 | 8.39 | 00:00:00 | | 2011-01-18 | 4,401,100 | 8.39 | 8.48 | 8.33 | 8.42 | 00:00:00 | | 2011-01-19 | 6,599,300 | 8.43 | 8.50 | 8.30 | 8.36 | 00:00:00 | | 2011-01-20 | 9,973,700 | 8.25 | 8.32 | 8.03 | 8.22 | 00:00:00 | | 2011-01-21 | 11,940,500 | 8.34 | 8.46 | 7.86 | 8.01 | 00:00:00 | | 2011-01-24 | 5,967,800 | 8.01 | 8.38 | 8.00 | 8.32 | 00:00:00 | | 2011-01-25 | 7,525,800 | 8.26 | 8.33 | 8.15 | 8.18 | 00:00:00 | | 2011-01-26 | 4,378,700 | 8.19 | 8.39 | 8.19 | 8.28 | 00:00:00 | | 2011-01-27 | 4,690,400 | 8.29 | 8.45 | 8.28 | 8.39 | 00:00:00 | | 2011-01-28 | 7,150,900 | 8.44 | 8.44 | 7.94 | 8.06 | 00:00:00 | | 2011-01-31 | 7,702,800 | 8.06 | 8.11 | 7.96 | 7.99 | 00:00:00 | | 2011-02-01 | 10,751,800 | 8.08 | 8.08 | 7.98 | 8.01 | 00:00:00 | | 2011-02-02 | 4,478,500 | 8.00 | 8.02 | 7.96 | 8.00 | 00:00:00 | | 2011-02-03 | 4,945,100 | 7.99 | 8.01 | 7.84 | 7.99 | 00:00:00 | | 2011-02-04 | 6,798,300 | 8.01 | 8.01 | 7.90 | 7.97 | 00:00:00 | | 2011-02-07 | 6,389,200 | 7.98 | 7.99 | 7.90 | 7.94 | 00:00:00 | | 2011-02-08 | 8,445,600 | 7.93 | 7.95 | 7.77 | 7.84 | 00:00:00 | | 2011-02-09 | 11,025,100 | 7.83 | 7.96 | 7.72 | 7.95 | 00:00:00 | | 2011-02-10 | 4,506,900 | 7.78 | 8.05 | 7.78 | 8.03 | 00:00:00 | | 2011-02-11 | 7,585,400 | 7.97 | 8.04 | 7.77 | 8.04 | 00:00:00 | | 2011-02-14 | 6,107,400 | 8.00 | 8.24 | 8.00 | 8.21 | 00:00:00 | | 2011-02-15 | 5,611,800 | 8.19 | 8.23 | 8.09 | 8.17 | 00:00:00 | | 2011-02-16 | 5,722,200 | 8.19 | 8.35 | 8.11 | 8.24 | 00:00:00 | | 2011-02-17 | 4,115,900 | 8.25 | 8.44 | 8.24 | 8.44 | 00:00:00 | | 2011-02-18 | 3,652,000 | 8.41 | 8.45 | 8.30 | 8.42 | 00:00:00 | | 2011-02-22 | 4,644,000 | 8.26 | 8.33 | 8.09 | 8.11 | 00:00:00 | | 2011-02-23 | 15,187,800 | 8.07 | 8.14 | 7.90 | 7.95 | 00:00:00 | | 2011-02-24 | 9,930,500 | 8.11 | 8.23 | 8.01 | 8.07 | 00:00:00 | | 2011-02-25 | 4,928,900 | 8.16 | 8.25 | 7.96 | 8.12 | 00:00:00 | | 2011-02-28 | 6,188,300 | 8.14 | 8.19 | 8.00 | 8.09 | 00:00:00 | | 2011-03-01 | 6,440,700 | 8.14 | 8.18 | 7.90 | 7.90 | 00:00:00 | | 2011-03-02 | 10,715,800 | 7.90 | 7.93 | 7.67 | 7.75 | 00:00:00 | | 2011-03-03 | 7,995,700 | 7.86 | 8.15 | 7.85 | 8.13 | 00:00:00 | | 2011-03-04 | 3,773,400 | 8.10 | 8.18 | 7.95 | 8.04 | 00:00:00 | | 2011-03-07 | 5,471,900 | 8.11 | 8.12 | 7.75 | 7.83 | 00:00:00 | | 2011-03-08 | 3,769,400 | 7.83 | 8.07 | 7.72 | 7.93 | 00:00:00 | | 2011-03-09 | 7,661,300 | 7.90 | 7.93 | 7.60 | 7.62 | 00:00:00 | | 2011-03-10 | 6,200,100 | 7.53 | 7.58 | 7.34 | 7.41 | 00:00:00 | | 2011-03-11 | 6,376,200 | 7.36 | 7.61 | 7.26 | 7.55 | 00:00:00 | | 2011-03-14 | 5,437,900 | 7.48 | 7.60 | 7.39 | 7.52 | 00:00:00 | | 2011-03-15 | 5,301,100 | 7.18 | 7.49 | 7.18 | 7.41 | 00:00:00 | | 2011-03-16 | 9,487,200 | 7.34 | 7.40 | 7.14 | 7.24 | 00:00:00 | | 2011-03-17 | 9,070,400 | 7.34 | 7.34 | 7.08 | 7.17 | 00:00:00 | | 2011-03-18 | 19,879,800 | 7.23 | 7.42 | 7.15 | 7.21 | 00:00:00 | | 2011-03-21 | 6,809,900 | 7.33 | 7.40 | 7.20 | 7.21 | 00:00:00 | | 2011-03-22 | 6,392,000 | 7.19 | 7.31 | 7.16 | 7.18 | 00:00:00 | | 2011-03-23 | 4,924,600 | 7.18 | 7.38 | 7.17 | 7.33 | 00:00:00 | | 2011-03-24 | 5,639,100 | 7.37 | 7.43 | 7.25 | 7.36 | 00:00:00 | | 2011-03-25 | 2,626,700 | 7.37 | 7.43 | 7.28 | 7.34 | 00:00:00 | | 2011-03-28 | 3,930,900 | 7.38 | 7.39 | 7.28 | 7.29 | 00:00:00 | | 2011-03-29 | 9,176,600 | 7.26 | 7.60 | 7.13 | 7.43 | 00:00:00 | | 2011-03-30 | 11,915,100 | 7.46 | 7.66 | 7.44 | 7.61 | 00:00:00 | | 2011-03-31 | 4,507,200 | 7.59 | 7.59 | 7.44 | 7.47 | 00:00:00 | | 2011-04-01 | 5,827,900 | 7.49 | 7.53 | 7.22 | 7.25 | 00:00:00 | | 2011-04-04 | 3,995,000 | 7.27 | 7.39 | 7.17 | 7.28 | 00:00:00 | | 2011-04-05 | 4,390,600 | 7.29 | 7.33 | 7.10 | 7.21 | 00:00:00 | | 2011-04-06 | 4,001,300 | 7.28 | 7.33 | 7.18 | 7.29 | 00:00:00 | | 2011-04-07 | 3,349,900 | 7.25 | 7.40 | 7.24 | 7.27 | 00:00:00 | | 2011-04-08 | 4,818,700 | 7.36 | 7.43 | 7.23 | 7.28 | 00:00:00 | | 2011-04-11 | 6,989,600 | 7.24 | 7.25 | 6.98 | 7.09 | 00:00:00 | | 2011-04-12 | 5,189,000 | 7.00 | 7.05 | 6.91 | 6.96 | 00:00:00 | | 2011-04-13 | 9,511,600 | 6.96 | 7.06 | 6.83 | 7.00 | 00:00:00 | | 2011-04-14 | 8,781,700 | 7.00 | 7.16 | 6.94 | 7.02 | 00:00:00 | | 2011-04-15 | 3,953,600 | 7.03 | 7.09 | 6.95 | 7.07 | 00:00:00 | | 2011-04-18 | 4,380,400 | 6.97 | 7.01 | 6.87 | 7.01 | 00:00:00 | | 2011-04-19 | 4,021,500 | 7.04 | 7.09 | 6.91 | 6.96 | 00:00:00 | | 2011-04-20 | 4,944,500 | 7.05 | 7.25 | 7.05 | 7.17 | 00:00:00 | | 2011-04-21 | 3,213,100 | 7.15 | 7.29 | 7.15 | 7.29 | 00:00:00 | | 2011-04-25 | 3,454,500 | 7.25 | 7.38 | 7.24 | 7.30 | 00:00:00 | | 2011-04-26 | 7,803,400 | 7.30 | 7.52 | 7.28 | 7.47 | 00:00:00 | | 2011-04-27 | 7,033,800 | 7.52 | 7.53 | 7.29 | 7.51 | 00:00:00 | | 2011-04-28 | 16,182,300 | 7.05 | 7.32 | 7.00 | 7.20 | 00:00:00 | | 2011-04-29 | 15,600,000 | 7.06 | 7.13 | 6.95 | 6.97 | 00:00:00 | | 2011-05-02 | 7,326,800 | 6.98 | 7.05 | 6.85 | 6.99 | 00:00:00 | | 2011-05-03 | 8,642,600 | 7.01 | 7.03 | 6.85 | 6.91 | 00:00:00 | | 2011-05-04 | 8,176,400 | 6.89 | 7.00 | 6.83 | 6.85 | 00:00:00 | | 2011-05-05 | 7,000,800 | 6.82 | 7.00 | 6.82 | 6.95 | 00:00:00 | | 2011-05-06 | 9,288,000 | 7.00 | 7.14 | 6.98 | 7.02 | 00:00:00 | | 2011-05-09 | 9,824,000 | 7.02 | 7.09 | 6.92 | 6.93 | 00:00:00 | | 2011-05-10 | 3,164,400 | 6.94 | 7.08 | 6.94 | 7.07 | 00:00:00 | | 2011-05-11 | 3,885,000 | 7.04 | 7.12 | 6.98 | 7.00 | 00:00:00 | | 2011-05-12 | 3,600,000 | 7.00 | 7.07 | 6.96 | 7.05 | 00:00:00 | | 2011-05-13 | 3,874,000 | 7.05 | 7.06 | 6.96 | 6.96 | 00:00:00 | | 2011-05-16 | 5,731,300 | 6.92 | 6.96 | 6.88 | 6.89 | 00:00:00 | | 2011-05-17 | 9,993,900 | 6.83 | 6.83 | 6.63 | 6.76 | 00:00:00 | | 2011-05-18 | 9,966,200 | 6.70 | 6.83 | 6.61 | 6.69 | 00:00:00 | | 2011-05-19 | 8,654,600 | 6.75 | 6.77 | 6.59 | 6.75 | 00:00:00 | | 2011-05-20 | 4,987,100 | 6.73 | 6.87 | 6.67 | 6.80 | 00:00:00 | | 2011-05-23 | 6,302,100 | 6.67 | 6.86 | 6.65 | 6.80 | 00:00:00 | | 2011-05-24 | 5,955,800 | 6.80 | 6.90 | 6.78 | 6.79 | 00:00:00 | | 2011-05-25 | 8,880,500 | 6.96 | 7.06 | 6.85 | 7.04 | 00:00:00 | | 2011-05-26 | 4,358,000 | 7.00 | 7.09 | 7.00 | 7.04 | 00:00:00 | | 2011-05-27 | 4,473,200 | 7.03 | 7.14 | 7.03 | 7.11 | 00:00:00 | | 2011-05-31 | 7,452,400 | 7.15 | 7.30 | 7.10 | 7.24 | 00:00:00 | | 2011-06-01 | 9,633,900 | 7.25 | 7.28 | 7.04 | 7.07 | 00:00:00 | | 2011-06-02 | 6,532,400 | 7.06 | 7.20 | 7.01 | 7.04 | 00:00:00 | | 2011-06-03 | 5,591,400 | 6.99 | 7.02 | 6.86 | 6.88 | 00:00:00 | | 2011-06-06 | 9,095,800 | 6.85 | 6.96 | 6.79 | 6.88 | 00:00:00 | | 2011-06-07 | 9,061,300 | 6.90 | 7.01 | 6.84 | 6.85 | 00:00:00 | | 2011-06-08 | 9,853,000 | 6.82 | 6.92 | 6.76 | 6.77 | 00:00:00 | | 2011-06-09 | 10,186,500 | 6.82 | 7.04 | 6.78 | 6.95 | 00:00:00 | | 2011-06-10 | 9,750,600 | 6.94 | 7.13 | 6.86 | 7.03 | 00:00:00 | | 2011-06-13 | 7,175,800 | 7.01 | 7.06 | 6.89 | 6.93 | 00:00:00 | | 2011-06-14 | 6,441,800 | 6.99 | 7.06 | 6.94 | 7.01 | 00:00:00 | | 2011-06-15 | 3,569,800 | 6.96 | 6.96 | 6.78 | 6.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
