|
 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 | | 2011-06-15 | 3,569,800 | 6.96 | 6.96 | 6.78 | 6.78 | 00:00:00 | | 2011-06-16 | 7,234,100 | 6.77 | 6.80 | 6.53 | 6.60 | 00:00:00 | | 2011-06-17 | 16,517,000 | 6.65 | 6.66 | 6.29 | 6.31 | 00:00:00 | | 2011-06-20 | 6,514,900 | 6.27 | 6.34 | 6.21 | 6.27 | 00:00:00 | | 2011-06-21 | 3,788,900 | 6.28 | 6.45 | 6.23 | 6.41 | 00:00:00 | | 2011-06-22 | 9,981,700 | 6.36 | 6.69 | 6.36 | 6.43 | 00:00:00 | | 2011-06-23 | 9,273,700 | 6.39 | 6.41 | 6.29 | 6.34 | 00:00:00 | | 2011-06-24 | 5,730,500 | 6.40 | 6.47 | 6.34 | 6.40 | 00:00:00 | | 2011-06-27 | 5,131,500 | 6.38 | 6.42 | 6.30 | 6.36 | 00:00:00 | | 2011-06-28 | 8,845,400 | 6.37 | 6.37 | 6.20 | 6.30 | 00:00:00 | | 2011-06-29 | 4,952,600 | 6.33 | 6.50 | 6.25 | 6.44 | 00:00:00 | | 2011-06-30 | 9,363,600 | 6.46 | 6.51 | 6.36 | 6.42 | 00:00:00 | | 2011-07-01 | 3,879,900 | 6.45 | 6.61 | 6.42 | 6.60 | 00:00:00 | | 2011-07-05 | 2,683,500 | 6.47 | 6.69 | 6.47 | 6.55 | 00:00:00 | | 2011-07-06 | 4,677,500 | 6.60 | 6.60 | 6.40 | 6.47 | 00:00:00 | | 2011-07-07 | 5,532,900 | 6.52 | 6.69 | 6.48 | 6.69 | 00:00:00 | | 2011-07-08 | 4,862,900 | 6.55 | 6.66 | 6.48 | 6.59 | 00:00:00 | | 2011-07-11 | 4,310,600 | 6.52 | 6.53 | 6.37 | 6.40 | 00:00:00 | | 2011-07-12 | 4,292,700 | 6.40 | 6.41 | 6.25 | 6.28 | 00:00:00 | | 2011-07-13 | 5,186,000 | 6.31 | 6.49 | 6.24 | 6.40 | 00:00:00 | | 2011-07-14 | 5,341,200 | 6.39 | 6.46 | 6.23 | 6.27 | 00:00:00 | | 2011-07-15 | 4,687,500 | 6.28 | 6.35 | 6.12 | 6.14 | 00:00:00 | | 2011-07-18 | 4,230,700 | 6.09 | 6.17 | 5.98 | 6.15 | 00:00:00 | | 2011-07-19 | 3,260,900 | 6.20 | 6.33 | 6.15 | 6.32 | 00:00:00 | | 2011-07-20 | 2,446,000 | 6.24 | 6.36 | 6.22 | 6.28 | 00:00:00 | | 2011-07-21 | 5,167,100 | 6.31 | 6.45 | 6.23 | 6.41 | 00:00:00 | | 2011-07-22 | 12,120,700 | 6.44 | 7.11 | 6.34 | 7.01 | 00:00:00 | | 2011-07-25 | 7,219,600 | 6.90 | 6.98 | 6.66 | 6.72 | 00:00:00 | | 2011-07-26 | 2,734,900 | 6.75 | 6.85 | 6.70 | 6.72 | 00:00:00 | | 2011-07-27 | 6,307,300 | 6.69 | 6.74 | 6.52 | 6.55 | 00:00:00 | | 2011-07-28 | 2,855,900 | 6.54 | 6.59 | 6.43 | 6.46 | 00:00:00 | | 2011-07-29 | 3,332,000 | 6.43 | 6.55 | 6.31 | 6.45 | 00:00:00 | | 2011-08-01 | 4,840,800 | 6.51 | 6.57 | 6.24 | 6.27 | 00:00:00 | | 2011-08-02 | 5,633,300 | 6.23 | 6.43 | 6.02 | 6.03 | 00:00:00 | | 2011-08-03 | 7,824,300 | 6.08 | 6.12 | 5.80 | 6.09 | 00:00:00 | | 2011-08-04 | 8,749,700 | 6.02 | 6.05 | 5.71 | 5.71 | 00:00:00 | | 2011-08-05 | 8,816,400 | 5.78 | 5.93 | 5.45 | 5.66 | 00:00:00 | | 2011-08-08 | 10,448,500 | 5.46 | 5.56 | 5.09 | 5.17 | 00:00:00 | | 2011-08-09 | 7,433,600 | 5.25 | 5.42 | 5.05 | 5.41 | 00:00:00 | | 2011-08-10 | 9,785,600 | 5.29 | 5.35 | 5.11 | 5.16 | 00:00:00 | | 2011-08-11 | 13,137,400 | 5.21 | 5.69 | 5.20 | 5.54 | 00:00:00 | | 2011-08-12 | 10,513,900 | 5.64 | 5.76 | 5.52 | 5.55 | 00:00:00 | | 2011-08-15 | 10,734,700 | 5.54 | 5.71 | 5.53 | 5.71 | 00:00:00 | | 2011-08-16 | 4,997,800 | 5.65 | 5.78 | 5.61 | 5.70 | 00:00:00 | | 2011-08-17 | 5,907,000 | 5.71 | 5.74 | 5.64 | 5.65 | 00:00:00 | | 2011-08-18 | 8,152,000 | 5.50 | 5.50 | 5.14 | 5.19 | 00:00:00 | | 2011-08-19 | 6,236,000 | 5.09 | 5.28 | 5.09 | 5.15 | 00:00:00 | | 2011-08-22 | 5,147,300 | 5.30 | 5.30 | 5.09 | 5.10 | 00:00:00 | | 2011-08-23 | 4,901,100 | 5.14 | 5.39 | 5.10 | 5.38 | 00:00:00 | | 2011-08-24 | 2,642,600 | 5.36 | 5.44 | 5.25 | 5.42 | 00:00:00 | | 2011-08-25 | 5,675,500 | 5.45 | 5.50 | 5.26 | 5.27 | 00:00:00 | | 2011-08-26 | 3,610,600 | 5.26 | 5.49 | 5.25 | 5.49 | 00:00:00 | | 2011-08-29 | 3,096,900 | 5.57 | 5.80 | 5.50 | 5.80 | 00:00:00 | | 2011-08-30 | 3,105,900 | 5.75 | 5.82 | 5.68 | 5.76 | 00:00:00 | | 2011-08-31 | 4,154,500 | 5.80 | 5.88 | 5.73 | 5.75 | 00:00:00 | | 2011-09-01 | 3,970,100 | 5.83 | 5.90 | 5.66 | 5.66 | 00:00:00 | | 2011-09-02 | 2,474,200 | 5.55 | 5.60 | 5.40 | 5.42 | 00:00:00 | | 2011-09-06 | 3,649,700 | 5.40 | 5.43 | 5.26 | 5.42 | 00:00:00 | | 2011-09-07 | 2,961,000 | 5.49 | 5.70 | 5.49 | 5.68 | 00:00:00 | | 2011-09-08 | 3,224,700 | 5.65 | 5.77 | 5.54 | 5.55 | 00:00:00 | | 2011-09-09 | 4,354,400 | 5.48 | 5.61 | 5.38 | 5.39 | 00:00:00 | | 2011-09-12 | 3,154,600 | 5.31 | 5.51 | 5.30 | 5.51 | 00:00:00 | | 2011-09-13 | 2,195,600 | 5.54 | 5.64 | 5.45 | 5.61 | 00:00:00 | | 2011-09-14 | 2,633,000 | 5.66 | 5.85 | 5.56 | 5.78 | 00:00:00 | | 2011-09-15 | 2,277,000 | 5.87 | 5.96 | 5.83 | 5.92 | 00:00:00 | | 2011-09-16 | 3,866,700 | 5.90 | 6.04 | 5.86 | 5.92 | 00:00:00 | | 2011-09-19 | 3,192,800 | 5.85 | 5.99 | 5.79 | 5.99 | 00:00:00 | | 2011-09-20 | 2,726,500 | 6.03 | 6.07 | 5.85 | 5.87 | 00:00:00 | | 2011-09-21 | 4,845,400 | 5.85 | 6.01 | 5.76 | 5.76 | 00:00:00 | | 2011-09-22 | 5,958,300 | 5.65 | 5.66 | 5.35 | 5.44 | 00:00:00 | | 2011-09-23 | 3,452,600 | 5.39 | 5.63 | 5.35 | 5.50 | 00:00:00 | | 2011-09-26 | 3,575,000 | 5.54 | 5.62 | 5.37 | 5.61 | 00:00:00 | | 2011-09-27 | 9,922,700 | 5.69 | 5.92 | 5.62 | 5.77 | 00:00:00 | | 2011-09-28 | 8,012,400 | 5.90 | 5.99 | 5.75 | 5.79 | 00:00:00 | | 2011-09-29 | 5,375,000 | 5.90 | 6.00 | 5.64 | 5.84 | 00:00:00 | | 2011-09-30 | 3,747,500 | 5.75 | 5.83 | 5.62 | 5.63 | 00:00:00 | | 2011-10-03 | 4,367,200 | 5.64 | 5.68 | 5.35 | 5.42 | 00:00:00 | | 2011-10-04 | 5,059,000 | 5.35 | 5.71 | 5.32 | 5.68 | 00:00:00 | | 2011-10-05 | 5,052,800 | 5.70 | 5.99 | 5.57 | 5.95 | 00:00:00 | | 2011-10-06 | 3,418,500 | 5.93 | 6.05 | 5.87 | 6.04 | 00:00:00 | | 2011-10-07 | 3,280,800 | 6.05 | 6.20 | 5.94 | 6.07 | 00:00:00 | | 2011-10-10 | 3,046,700 | 6.17 | 6.36 | 6.11 | 6.34 | 00:00:00 | | 2011-10-11 | 2,361,600 | 6.30 | 6.35 | 6.21 | 6.31 | 00:00:00 | | 2011-10-12 | 2,926,100 | 6.39 | 6.40 | 6.28 | 6.34 | 00:00:00 | | 2011-10-13 | 2,927,000 | 6.30 | 6.42 | 6.28 | 6.36 | 00:00:00 | | 2011-10-14 | 2,568,500 | 6.43 | 6.48 | 6.33 | 6.48 | 00:00:00 | | 2011-10-17 | 3,317,800 | 6.44 | 6.49 | 6.25 | 6.33 | 00:00:00 | | 2011-10-18 | 2,952,400 | 6.36 | 6.46 | 6.19 | 6.44 | 00:00:00 | | 2011-10-19 | 4,051,100 | 6.43 | 6.49 | 6.07 | 6.10 | 00:00:00 | | 2011-10-20 | 3,977,900 | 6.12 | 6.16 | 5.92 | 6.11 | 00:00:00 | | 2011-10-21 | 16,076,300 | 6.23 | 6.79 | 6.21 | 6.59 | 00:00:00 | | 2011-10-24 | 5,063,200 | 6.57 | 6.69 | 6.57 | 6.65 | 00:00:00 | | 2011-10-25 | 4,064,100 | 6.56 | 6.70 | 6.46 | 6.62 | 00:00:00 | | 2011-10-26 | 4,641,500 | 6.66 | 6.72 | 6.48 | 6.63 | 00:00:00 | | 2011-10-27 | 5,424,600 | 6.69 | 6.78 | 6.58 | 6.75 | 00:00:00 | | 2011-10-28 | 3,220,800 | 6.71 | 6.76 | 6.59 | 6.68 | 00:00:00 | | 2011-10-31 | 3,733,700 | 6.60 | 6.69 | 6.51 | 6.57 | 00:00:00 | | 2011-11-01 | 4,696,900 | 6.35 | 6.50 | 6.26 | 6.38 | 00:00:00 | | 2011-11-02 | 5,033,500 | 6.44 | 6.57 | 6.31 | 6.46 | 00:00:00 | | 2011-11-03 | 3,418,800 | 6.50 | 6.70 | 6.41 | 6.68 | 00:00:00 | | 2011-11-04 | 3,791,500 | 6.64 | 6.71 | 6.53 | 6.68 | 00:00:00 | | 2011-11-07 | 2,377,800 | 6.68 | 6.68 | 6.40 | 6.60 | 00:00:00 | | 2011-11-08 | 3,081,500 | 6.66 | 6.67 | 6.48 | 6.64 | 00:00:00 | | 2011-11-09 | 3,410,600 | 6.48 | 6.49 | 6.18 | 6.18 | 00:00:00 | | 2011-11-10 | 2,012,600 | 6.29 | 6.31 | 6.15 | 6.18 | 00:00:00 | | 2011-11-11 | 1,594,500 | 6.26 | 6.40 | 6.19 | 6.34 | 00:00:00 | | 2011-11-14 | 2,248,700 | 6.31 | 6.35 | 6.21 | 6.23 | 00:00:00 | | 2011-11-15 | 2,303,200 | 6.22 | 6.49 | 6.21 | 6.45 | 00:00:00 | | 2011-11-16 | 5,428,000 | 6.37 | 6.41 | 6.20 | 6.21 | 00:00:00 | | 2011-11-17 | 5,031,500 | 6.18 | 6.22 | 5.88 | 5.88 | 00:00:00 | | 2011-11-18 | 3,277,300 | 5.86 | 5.91 | 5.76 | 5.80 | 00:00:00 | | 2011-11-21 | 3,354,000 | 5.74 | 5.78 | 5.60 | 5.74 | 00:00:00 | | 2011-11-22 | 2,747,000 | 5.71 | 5.80 | 5.60 | 5.68 | 00:00:00 | | 2011-11-23 | 3,882,700 | 5.65 | 5.68 | 5.55 | 5.55 | 00:00:00 | | 2011-11-25 | 770,100 | 5.50 | 5.60 | 5.46 | 5.46 | 00:00:00 | | 2011-11-28 | 4,730,300 | 5.64 | 5.77 | 5.60 | 5.66 | 00:00:00 | | 2011-11-29 | 3,419,700 | 5.66 | 5.67 | 5.45 | 5.52 | 00:00:00 | | 2011-11-30 | 7,231,300 | 5.62 | 5.97 | 5.59 | 5.97 | 00:00:00 | | 2011-12-01 | 4,596,600 | 5.94 | 5.97 | 5.82 | 5.91 | 00:00:00 | | 2011-12-02 | 3,533,600 | 5.98 | 6.06 | 5.91 | 5.93 | 00:00:00 | | 2011-12-05 | 2,833,200 | 6.06 | 6.14 | 5.99 | 6.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
