|
 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 | | 2011-12-05 | 2,833,200 | 6.06 | 6.14 | 5.99 | 6.04 | 00:00:00 | | 2011-12-06 | 3,679,500 | 6.05 | 6.10 | 5.95 | 5.98 | 00:00:00 | | 2011-12-07 | 3,405,400 | 5.94 | 6.09 | 5.91 | 6.02 | 00:00:00 | | 2011-12-08 | 3,986,500 | 5.95 | 6.01 | 5.62 | 5.69 | 00:00:00 | | 2011-12-09 | 5,120,800 | 5.73 | 5.99 | 5.70 | 5.90 | 00:00:00 | | 2011-12-12 | 6,698,500 | 5.85 | 6.09 | 5.82 | 6.06 | 00:00:00 | | 2011-12-13 | 4,004,100 | 6.09 | 6.13 | 5.85 | 5.89 | 00:00:00 | | 2011-12-14 | 4,851,900 | 5.84 | 5.90 | 5.80 | 5.84 | 00:00:00 | | 2011-12-15 | 3,876,900 | 5.84 | 5.92 | 5.84 | 5.88 | 00:00:00 | | 2011-12-16 | 6,365,800 | 5.90 | 5.97 | 5.79 | 5.79 | 00:00:00 | | 2011-12-19 | 3,795,700 | 5.76 | 5.82 | 5.71 | 5.72 | 00:00:00 | | 2011-12-20 | 4,953,600 | 5.82 | 5.97 | 5.82 | 5.88 | 00:00:00 | | 2011-12-21 | 7,142,200 | 5.84 | 5.91 | 5.58 | 5.66 | 00:00:00 | | 2011-12-22 | 4,328,500 | 5.66 | 5.86 | 5.65 | 5.82 | 00:00:00 | | 2011-12-23 | 5,273,100 | 5.92 | 6.00 | 5.88 | 5.93 | 00:00:00 | | 2011-12-27 | 5,071,200 | 5.90 | 6.05 | 5.90 | 5.93 | 00:00:00 | | 2011-12-28 | 8,083,200 | 5.96 | 5.99 | 5.66 | 5.67 | 00:00:00 | | 2011-12-29 | 6,661,700 | 5.67 | 5.75 | 5.63 | 5.70 | 00:00:00 | | 2011-12-30 | 6,756,900 | 5.71 | 5.74 | 5.66 | 5.66 | 00:00:00 | | 2012-01-03 | 6,257,600 | 5.78 | 5.91 | 5.78 | 5.83 | 00:00:00 | | 2012-01-04 | 6,340,200 | 5.82 | 5.93 | 5.73 | 5.82 | 00:00:00 | | 2012-01-05 | 7,185,700 | 5.79 | 5.89 | 5.74 | 5.81 | 00:00:00 | | 2012-01-06 | 7,013,100 | 5.82 | 5.87 | 5.75 | 5.75 | 00:00:00 | | 2012-01-09 | 6,277,800 | 5.76 | 5.95 | 5.76 | 5.82 | 00:00:00 | | 2012-01-10 | 12,031,400 | 5.94 | 6.06 | 5.91 | 5.97 | 00:00:00 | | 2012-01-11 | 8,056,000 | 5.98 | 6.21 | 5.97 | 6.20 | 00:00:00 | | 2012-01-12 | 3,062,800 | 6.25 | 6.30 | 6.10 | 6.26 | 00:00:00 | | 2012-01-13 | 3,091,700 | 6.21 | 6.31 | 6.17 | 6.22 | 00:00:00 | | 2012-01-17 | 4,389,800 | 6.25 | 6.33 | 6.17 | 6.21 | 00:00:00 | | 2012-01-18 | 5,663,600 | 6.24 | 6.44 | 6.19 | 6.43 | 00:00:00 | | 2012-01-19 | 10,471,300 | 6.42 | 6.74 | 6.33 | 6.72 | 00:00:00 | | 2012-01-20 | 8,898,200 | 6.61 | 6.84 | 6.52 | 6.72 | 00:00:00 | | 2012-01-23 | 4,210,900 | 6.64 | 6.80 | 6.64 | 6.73 | 00:00:00 | | 2012-01-24 | 4,940,100 | 6.68 | 6.83 | 6.61 | 6.80 | 00:00:00 | | 2012-01-25 | 4,509,500 | 6.78 | 6.82 | 6.60 | 6.76 | 00:00:00 | | 2012-01-26 | 4,477,800 | 6.77 | 6.91 | 6.75 | 6.83 | 00:00:00 | | 2012-01-27 | 4,735,700 | 6.82 | 6.89 | 6.75 | 6.75 | 00:00:00 | | 2012-01-30 | 4,770,200 | 6.69 | 6.81 | 6.67 | 6.76 | 00:00:00 | | 2012-01-31 | 4,208,200 | 6.82 | 6.90 | 6.75 | 6.87 | 00:00:00 | | 2012-02-01 | 6,356,900 | 6.92 | 7.12 | 6.88 | 7.09 | 00:00:00 | | 2012-02-02 | 4,152,600 | 7.07 | 7.08 | 6.94 | 6.99 | 00:00:00 | | 2012-02-03 | 5,231,300 | 7.03 | 7.22 | 7.03 | 7.14 | 00:00:00 | | 2012-02-06 | 3,357,300 | 7.14 | 7.19 | 7.07 | 7.12 | 00:00:00 | | 2012-02-07 | 5,043,700 | 7.10 | 7.12 | 6.93 | 6.97 | 00:00:00 | | 2012-02-08 | 5,956,000 | 6.95 | 7.02 | 6.89 | 6.94 | 00:00:00 | | 2012-02-09 | 7,310,000 | 6.98 | 7.13 | 6.93 | 7.12 | 00:00:00 | | 2012-02-10 | 3,746,400 | 7.00 | 7.08 | 6.94 | 6.97 | 00:00:00 | | 2012-02-13 | 4,956,800 | 7.00 | 7.04 | 6.92 | 6.98 | 00:00:00 | | 2012-02-14 | 6,244,100 | 6.94 | 6.99 | 6.87 | 6.98 | 00:00:00 | | 2012-02-15 | 4,559,100 | 6.99 | 7.04 | 6.89 | 6.92 | 00:00:00 | | 2012-02-16 | 6,524,200 | 6.96 | 7.02 | 6.92 | 6.99 | 00:00:00 | | 2012-02-17 | 4,701,000 | 6.99 | 7.03 | 6.88 | 6.93 | 00:00:00 | | 2012-02-21 | 5,085,700 | 6.90 | 7.04 | 6.89 | 7.00 | 00:00:00 | | 2012-02-22 | 3,733,800 | 6.97 | 7.03 | 6.91 | 6.96 | 00:00:00 | | 2012-02-23 | 5,830,600 | 6.95 | 7.24 | 6.93 | 7.21 | 00:00:00 | | 2012-02-24 | 4,044,500 | 7.25 | 7.37 | 7.16 | 7.17 | 00:00:00 | | 2012-02-27 | 3,393,700 | 7.12 | 7.17 | 7.01 | 7.03 | 00:00:00 | | 2012-02-28 | 6,022,000 | 7.03 | 7.11 | 7.00 | 7.10 | 00:00:00 | | 2012-02-29 | 6,863,800 | 7.09 | 7.14 | 7.00 | 7.05 | 00:00:00 | | 2012-03-01 | 6,832,700 | 7.07 | 7.31 | 7.02 | 7.17 | 00:00:00 | | 2012-03-02 | 11,720,200 | 7.15 | 7.49 | 7.14 | 7.28 | 00:00:00 | | 2012-03-05 | 8,013,600 | 7.23 | 7.25 | 6.96 | 6.99 | 00:00:00 | | 2012-03-06 | 10,847,500 | 6.91 | 6.94 | 6.76 | 6.82 | 00:00:00 | | 2012-03-07 | 6,692,300 | 6.82 | 6.90 | 6.75 | 6.88 | 00:00:00 | | 2012-03-08 | 4,901,600 | 6.88 | 7.11 | 6.85 | 7.06 | 00:00:00 | | 2012-03-09 | 2,791,700 | 7.10 | 7.23 | 7.09 | 7.17 | 00:00:00 | | 2012-03-12 | 2,086,300 | 7.17 | 7.19 | 7.06 | 7.15 | 00:00:00 | | 2012-03-13 | 3,175,100 | 7.19 | 7.34 | 7.15 | 7.34 | 00:00:00 | | 2012-03-14 | 3,049,000 | 7.26 | 7.40 | 7.25 | 7.34 | 00:00:00 | | 2012-03-15 | 2,446,000 | 7.32 | 7.45 | 7.31 | 7.42 | 00:00:00 | | 2012-03-16 | 4,235,900 | 7.39 | 7.43 | 7.32 | 7.39 | 00:00:00 | | 2012-03-19 | 2,214,800 | 7.37 | 7.45 | 7.32 | 7.35 | 00:00:00 | | 2012-03-20 | 2,313,700 | 7.35 | 7.35 | 7.21 | 7.23 | 00:00:00 | | 2012-03-21 | 2,870,300 | 7.22 | 7.28 | 7.13 | 7.17 | 00:00:00 | | 2012-03-22 | 2,831,300 | 7.14 | 7.20 | 7.03 | 7.09 | 00:00:00 | | 2012-03-23 | 3,110,000 | 7.13 | 7.13 | 7.01 | 7.04 | 00:00:00 | | 2012-03-26 | 8,362,700 | 7.11 | 7.26 | 7.10 | 7.23 | 00:00:00 | | 2012-03-27 | 6,626,100 | 7.19 | 7.28 | 7.12 | 7.22 | 00:00:00 | | 2012-03-28 | 5,638,500 | 7.23 | 7.37 | 7.17 | 7.35 | 00:00:00 | | 2012-03-29 | 4,165,100 | 7.28 | 7.30 | 7.14 | 7.28 | 00:00:00 | | 2012-03-30 | 2,796,300 | 7.30 | 7.35 | 7.20 | 7.22 | 00:00:00 | | 2012-04-02 | 3,677,500 | 7.20 | 7.33 | 7.14 | 7.30 | 00:00:00 | | 2012-04-03 | 4,336,900 | 7.21 | 7.40 | 7.16 | 7.30 | 00:00:00 | | 2012-04-04 | 2,716,300 | 7.23 | 7.24 | 7.03 | 7.09 | 00:00:00 | | 2012-04-05 | 1,908,800 | 7.05 | 7.09 | 7.00 | 7.07 | 00:00:00 | | 2012-04-09 | 5,212,900 | 7.12 | 7.19 | 6.95 | 7.06 | 00:00:00 | | 2012-04-10 | 3,020,900 | 7.05 | 7.10 | 6.83 | 6.85 | 00:00:00 | | 2012-04-11 | 2,241,300 | 6.92 | 7.00 | 6.86 | 6.95 | 00:00:00 | | 2012-04-12 | 3,321,200 | 6.94 | 7.17 | 6.88 | 7.03 | 00:00:00 | | 2012-04-13 | 3,389,000 | 6.99 | 7.01 | 6.85 | 6.85 | 00:00:00 | | 2012-04-16 | 3,137,100 | 6.87 | 6.94 | 6.79 | 6.88 | 00:00:00 | | 2012-04-17 | 5,071,800 | 6.93 | 7.15 | 6.91 | 7.08 | 00:00:00 | | 2012-04-18 | 4,095,100 | 7.08 | 7.08 | 6.89 | 6.90 | 00:00:00 | | 2012-04-19 | 3,737,000 | 6.89 | 6.99 | 6.77 | 6.80 | 00:00:00 | | 2012-04-20 | 3,410,400 | 6.86 | 6.88 | 6.78 | 6.79 | 00:00:00 | | 2012-04-23 | 4,938,000 | 6.72 | 6.75 | 6.57 | 6.67 | 00:00:00 | | 2012-04-24 | 3,996,500 | 6.69 | 6.71 | 6.54 | 6.60 | 00:00:00 | | 2012-04-25 | 2,654,200 | 6.64 | 6.71 | 6.59 | 6.70 | 00:00:00 | | 2012-04-26 | 2,663,600 | 6.66 | 6.75 | 6.61 | 6.74 | 00:00:00 | | 2012-04-27 | 2,709,800 | 6.73 | 6.81 | 6.66 | 6.72 | 00:00:00 | | 2012-04-30 | 2,194,200 | 6.70 | 6.71 | 6.63 | 6.68 | 00:00:00 | | 2012-05-01 | 2,850,800 | 6.70 | 6.82 | 6.61 | 6.77 | 00:00:00 | | 2012-05-02 | 9,182,200 | 6.73 | 7.15 | 6.73 | 7.11 | 00:00:00 | | 2012-05-03 | 3,961,200 | 7.08 | 7.10 | 6.87 | 6.88 | 00:00:00 | | 2012-05-04 | 4,323,700 | 6.80 | 6.86 | 6.66 | 6.69 | 00:00:00 | | 2012-05-07 | 5,531,600 | 6.67 | 6.71 | 6.64 | 6.66 | 00:00:00 | | 2012-05-08 | 6,026,600 | 6.61 | 6.73 | 6.56 | 6.67 | 00:00:00 | | 2012-05-09 | 5,662,500 | 6.60 | 6.72 | 6.59 | 6.66 | 00:00:00 | | 2012-05-10 | 4,700,000 | 6.71 | 6.75 | 6.61 | 6.65 | 00:00:00 | | 2012-05-11 | 4,047,300 | 6.63 | 6.75 | 6.60 | 6.65 | 00:00:00 | | 2012-05-14 | 3,936,700 | 6.58 | 6.64 | 6.56 | 6.59 | 00:00:00 | | 2012-05-15 | 5,914,500 | 6.70 | 6.92 | 6.66 | 6.74 | 00:00:00 | | 2012-05-16 | 4,482,200 | 6.77 | 6.85 | 6.61 | 6.62 | 00:00:00 | | 2012-05-17 | 5,135,500 | 6.61 | 6.69 | 6.55 | 6.55 | 00:00:00 | | 2012-05-18 | 5,573,000 | 6.56 | 6.71 | 6.38 | 6.39 | 00:00:00 | | 2012-05-21 | 5,563,800 | 6.39 | 6.70 | 6.35 | 6.63 | 00:00:00 | | 2012-05-22 | 3,951,800 | 6.59 | 6.67 | 6.46 | 6.51 | 00:00:00 | | 2012-05-23 | 4,100,000 | 6.45 | 6.51 | 6.34 | 6.48 | 00:00:00 | | 2012-05-24 | 5,347,700 | 6.48 | 6.49 | 6.33 | 6.38 | 00:00:00 | | 2012-05-25 | 2,595,700 | 6.41 | 6.49 | 6.39 | 6.42 | 00:00:00 | | 2012-05-29 | 4,141,300 | 6.56 | 6.57 | 6.40 | 6.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
