|
 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 | | 2012-05-29 | 4,141,300 | 6.56 | 6.57 | 6.40 | 6.46 | 00:00:00 | | 2012-05-30 | 5,021,300 | 6.38 | 6.43 | 6.31 | 6.36 | 00:00:00 | | 2012-05-31 | 8,154,900 | 6.35 | 6.50 | 6.28 | 6.42 | 00:00:00 | | 2012-06-01 | 6,724,700 | 6.28 | 6.30 | 6.13 | 6.14 | 00:00:00 | | 2012-06-04 | 5,423,600 | 6.15 | 6.26 | 6.13 | 6.23 | 00:00:00 | | 2012-06-05 | 7,516,500 | 6.18 | 6.46 | 6.18 | 6.41 | 00:00:00 | | 2012-06-06 | 4,865,300 | 6.48 | 6.68 | 6.41 | 6.65 | 00:00:00 | | 2012-06-07 | 8,809,600 | 6.65 | 6.83 | 6.65 | 6.72 | 00:00:00 | | 2012-06-08 | 5,368,200 | 6.67 | 6.71 | 6.64 | 6.70 | 00:00:00 | | 2012-06-11 | 3,424,700 | 6.72 | 6.73 | 6.42 | 6.44 | 00:00:00 | | 2012-06-12 | 2,706,100 | 6.45 | 6.57 | 6.41 | 6.55 | 00:00:00 | | 2012-06-13 | 2,793,700 | 6.51 | 6.56 | 6.39 | 6.43 | 00:00:00 | | 2012-06-14 | 4,424,100 | 6.41 | 6.42 | 6.27 | 6.30 | 00:00:00 | | 2012-06-15 | 5,008,200 | 6.29 | 6.43 | 6.26 | 6.40 | 00:00:00 | | 2012-06-18 | 3,610,500 | 6.42 | 6.45 | 6.34 | 6.42 | 00:00:00 | | 2012-06-19 | 2,841,300 | 6.43 | 6.60 | 6.42 | 6.54 | 00:00:00 | | 2012-06-20 | 4,713,700 | 6.52 | 6.68 | 6.45 | 6.65 | 00:00:00 | | 2012-06-21 | 4,637,500 | 6.61 | 6.62 | 6.27 | 6.29 | 00:00:00 | | 2012-06-22 | 3,400,800 | 6.35 | 6.39 | 6.25 | 6.37 | 00:00:00 | | 2012-06-25 | 3,517,200 | 6.30 | 6.32 | 6.19 | 6.25 | 00:00:00 | | 2012-06-26 | 3,690,900 | 6.25 | 6.29 | 6.13 | 6.24 | 00:00:00 | | 2012-06-27 | 2,707,500 | 6.24 | 6.28 | 6.17 | 6.25 | 00:00:00 | | 2012-06-28 | 4,114,900 | 6.17 | 6.19 | 5.98 | 6.11 | 00:00:00 | | 2012-06-29 | 5,677,800 | 6.24 | 6.28 | 6.15 | 6.20 | 00:00:00 | | 2012-07-02 | 3,977,400 | 6.25 | 6.28 | 6.12 | 6.20 | 00:00:00 | | 2012-07-03 | 3,153,200 | 6.23 | 6.53 | 6.15 | 6.50 | 00:00:00 | | 2012-07-05 | 2,425,100 | 6.47 | 6.62 | 6.38 | 6.59 | 00:00:00 | | 2012-07-06 | 2,409,200 | 6.54 | 6.55 | 6.30 | 6.36 | 00:00:00 | | 2012-07-09 | 2,325,300 | 6.36 | 6.36 | 6.20 | 6.22 | 00:00:00 | | 2012-07-10 | 3,002,300 | 6.26 | 6.37 | 6.15 | 6.21 | 00:00:00 | | 2012-07-11 | 2,546,900 | 6.18 | 6.19 | 6.10 | 6.12 | 00:00:00 | | 2012-07-12 | 3,566,800 | 6.06 | 6.07 | 5.98 | 6.02 | 00:00:00 | | 2012-07-13 | 1,864,500 | 6.04 | 6.11 | 5.97 | 6.08 | 00:00:00 | | 2012-07-16 | 2,143,600 | 6.04 | 6.06 | 5.91 | 5.96 | 00:00:00 | | 2012-07-17 | 2,098,100 | 5.99 | 6.04 | 5.88 | 6.04 | 00:00:00 | | 2012-07-18 | 3,778,600 | 6.01 | 6.34 | 5.99 | 6.25 | 00:00:00 | | 2012-07-19 | 3,026,500 | 6.26 | 6.35 | 6.24 | 6.30 | 00:00:00 | | 2012-07-20 | 3,382,500 | 6.29 | 6.37 | 6.19 | 6.21 | 00:00:00 | | 2012-07-23 | 2,018,800 | 6.03 | 6.13 | 5.94 | 6.12 | 00:00:00 | | 2012-07-24 | 3,567,600 | 6.11 | 6.22 | 5.96 | 6.06 | 00:00:00 | | 2012-07-25 | 5,432,700 | 6.08 | 6.34 | 6.08 | 6.25 | 00:00:00 | | 2012-07-26 | 4,015,400 | 6.36 | 6.48 | 6.24 | 6.35 | 00:00:00 | | 2012-07-27 | 4,047,700 | 6.37 | 6.50 | 6.26 | 6.49 | 00:00:00 | | 2012-07-30 | 2,100,800 | 6.50 | 6.61 | 6.39 | 6.42 | 00:00:00 | | 2012-07-31 | 3,184,700 | 6.41 | 6.50 | 6.36 | 6.41 | 00:00:00 | | 2012-08-01 | 3,120,200 | 6.42 | 6.42 | 6.24 | 6.31 | 00:00:00 | | 2012-08-02 | 4,115,800 | 6.24 | 6.26 | 6.03 | 6.05 | 00:00:00 | | 2012-08-03 | 5,489,700 | 6.17 | 6.41 | 6.09 | 6.36 | 00:00:00 | | 2012-08-06 | 3,299,200 | 6.41 | 6.43 | 6.31 | 6.34 | 00:00:00 | | 2012-08-07 | 11,081,000 | 6.59 | 6.91 | 6.54 | 6.74 | 00:00:00 | | 2012-08-08 | 5,097,300 | 6.74 | 6.78 | 6.61 | 6.65 | 00:00:00 | | 2012-08-09 | 3,239,800 | 6.67 | 6.72 | 6.62 | 6.64 | 00:00:00 | | 2012-08-10 | 2,347,400 | 6.66 | 6.70 | 6.57 | 6.65 | 00:00:00 | | 2012-08-13 | 2,246,400 | 6.64 | 6.68 | 6.54 | 6.60 | 00:00:00 | | 2012-08-14 | 3,430,500 | 6.61 | 6.65 | 6.54 | 6.58 | 00:00:00 | | 2012-08-15 | 3,758,700 | 6.57 | 6.66 | 6.54 | 6.57 | 00:00:00 | | 2012-08-16 | 3,396,700 | 6.61 | 6.66 | 6.55 | 6.63 | 00:00:00 | | 2012-08-17 | 3,601,800 | 6.67 | 6.82 | 6.58 | 6.81 | 00:00:00 | | 2012-08-20 | 2,379,000 | 6.79 | 6.85 | 6.70 | 6.77 | 00:00:00 | | 2012-08-21 | 3,829,400 | 6.77 | 6.83 | 6.74 | 6.81 | 00:00:00 | | 2012-08-22 | 2,849,900 | 6.77 | 6.80 | 6.62 | 6.71 | 00:00:00 | | 2012-08-23 | 2,813,600 | 6.68 | 6.76 | 6.64 | 6.68 | 00:00:00 | | 2012-08-24 | 2,143,300 | 6.64 | 6.73 | 6.56 | 6.67 | 00:00:00 | | 2012-08-27 | 3,670,300 | 6.67 | 6.73 | 6.59 | 6.63 | 00:00:00 | | 2012-08-28 | 3,819,000 | 6.64 | 6.75 | 6.61 | 6.64 | 00:00:00 | | 2012-08-29 | 2,349,600 | 6.64 | 6.75 | 6.59 | 6.75 | 00:00:00 | | 2012-08-30 | 2,474,200 | 6.67 | 6.69 | 6.57 | 6.60 | 00:00:00 | | 2012-08-31 | 3,679,500 | 6.68 | 6.75 | 6.57 | 6.73 | 00:00:00 | | 2012-09-04 | 4,370,800 | 6.78 | 6.79 | 6.53 | 6.65 | 00:00:00 | | 2012-09-05 | 2,788,400 | 6.65 | 6.69 | 6.59 | 6.63 | 00:00:00 | | 2012-09-06 | 4,347,700 | 6.66 | 6.89 | 6.62 | 6.81 | 00:00:00 | | 2012-09-07 | 3,806,100 | 6.82 | 6.82 | 6.71 | 6.73 | 00:00:00 | | 2012-09-10 | 4,402,400 | 6.70 | 6.76 | 6.53 | 6.55 | 00:00:00 | | 2012-09-11 | 4,290,800 | 6.54 | 6.63 | 6.49 | 6.50 | 00:00:00 | | 2012-09-12 | 2,746,800 | 6.50 | 6.56 | 6.42 | 6.45 | 00:00:00 | | 2012-09-13 | 5,102,300 | 6.42 | 6.48 | 6.35 | 6.45 | 00:00:00 | | 2012-09-14 | 6,853,100 | 6.48 | 6.64 | 6.42 | 6.61 | 00:00:00 | | 2012-09-17 | 4,900,400 | 6.66 | 6.67 | 6.48 | 6.50 | 00:00:00 | | 2012-09-18 | 9,571,500 | 6.49 | 6.59 | 6.28 | 6.34 | 00:00:00 | | 2012-09-19 | 9,153,400 | 6.35 | 6.39 | 6.22 | 6.24 | 00:00:00 | | 2012-09-20 | 4,355,900 | 6.18 | 6.24 | 6.14 | 6.17 | 00:00:00 | | 2012-09-21 | 12,105,600 | 6.15 | 6.35 | 6.15 | 6.22 | 00:00:00 | | 2012-09-24 | 4,317,700 | 6.24 | 6.25 | 6.12 | 6.15 | 00:00:00 | | 2012-09-25 | 9,501,800 | 6.18 | 6.26 | 6.14 | 6.18 | 00:00:00 | | 2012-09-26 | 5,756,900 | 6.13 | 6.15 | 6.01 | 6.07 | 00:00:00 | | 2012-09-27 | 5,695,000 | 6.06 | 6.19 | 6.01 | 6.12 | 00:00:00 | | 2012-09-28 | 3,850,300 | 6.11 | 6.13 | 6.00 | 6.00 | 00:00:00 | | 2012-10-01 | 4,159,200 | 6.02 | 6.05 | 5.95 | 6.00 | 00:00:00 | | 2012-10-02 | 3,147,700 | 6.00 | 6.09 | 5.95 | 6.08 | 00:00:00 | | 2012-10-03 | 4,866,200 | 6.07 | 6.09 | 5.98 | 6.03 | 00:00:00 | | 2012-10-04 | 3,350,500 | 6.05 | 6.08 | 5.97 | 6.02 | 00:00:00 | | 2012-10-05 | 4,350,300 | 6.03 | 6.13 | 6.03 | 6.11 | 00:00:00 | | 2012-10-08 | 3,259,900 | 6.06 | 6.12 | 6.00 | 6.07 | 00:00:00 | | 2012-10-09 | 5,157,500 | 6.03 | 6.06 | 5.95 | 5.96 | 00:00:00 | | 2012-10-10 | 3,573,700 | 5.96 | 5.97 | 5.87 | 5.90 | 00:00:00 | | 2012-10-11 | 4,269,700 | 5.98 | 6.03 | 5.90 | 6.02 | 00:00:00 | | 2012-10-12 | 2,515,200 | 5.92 | 5.99 | 5.91 | 5.94 | 00:00:00 | | 2012-10-15 | 3,087,600 | 5.94 | 6.03 | 5.91 | 6.01 | 00:00:00 | | 2012-10-16 | 7,943,000 | 6.02 | 6.15 | 5.98 | 6.12 | 00:00:00 | | 2012-10-17 | 4,918,500 | 6.11 | 6.34 | 6.05 | 6.28 | 00:00:00 | | 2012-10-18 | 3,571,600 | 6.27 | 6.28 | 6.10 | 6.12 | 00:00:00 | | 2012-10-19 | 7,341,300 | 5.92 | 6.08 | 5.92 | 5.96 | 00:00:00 | | 2012-10-22 | 3,439,100 | 5.94 | 6.00 | 5.88 | 5.95 | 00:00:00 | | 2012-10-23 | 3,389,200 | 5.88 | 5.91 | 5.81 | 5.89 | 00:00:00 | | 2012-10-24 | 3,189,400 | 5.90 | 5.93 | 5.81 | 5.86 | 00:00:00 | | 2012-10-25 | 3,681,300 | 5.90 | 5.94 | 5.79 | 5.80 | 00:00:00 | | 2012-10-26 | 8,029,000 | 5.78 | 5.82 | 5.64 | 5.66 | 00:00:00 | | 2012-10-31 | 5,329,900 | 5.65 | 5.79 | 5.61 | 5.77 | 00:00:00 | | 2012-11-01 | 5,084,200 | 5.80 | 5.94 | 5.66 | 5.91 | 00:00:00 | | 2012-11-02 | 5,141,500 | 5.90 | 5.95 | 5.74 | 5.74 | 00:00:00 | | 2012-11-05 | 4,665,000 | 5.74 | 5.99 | 5.74 | 5.94 | 00:00:00 | | 2012-11-06 | 5,058,000 | 6.00 | 6.14 | 5.97 | 6.09 | 00:00:00 | | 2012-11-07 | 4,672,600 | 6.06 | 6.16 | 5.91 | 5.97 | 00:00:00 | | 2012-11-08 | 2,396,200 | 5.96 | 6.03 | 5.96 | 5.96 | 00:00:00 | | 2012-11-09 | 3,189,700 | 5.87 | 6.07 | 5.87 | 5.99 | 00:00:00 | | 2012-11-12 | 2,162,400 | 5.99 | 6.03 | 5.91 | 5.92 | 00:00:00 | | 2012-11-13 | 2,223,300 | 5.90 | 5.96 | 5.79 | 5.79 | 00:00:00 | | 2012-11-14 | 4,352,800 | 5.83 | 5.92 | 5.58 | 5.60 | 00:00:00 | | 2012-11-15 | 3,986,100 | 5.60 | 5.67 | 5.52 | 5.55 | 00:00:00 | | 2012-11-16 | 3,426,200 | 5.54 | 5.59 | 5.47 | 5.54 | 00:00:00 | | 2012-11-19 | 3,171,200 | 5.61 | 5.81 | 5.61 | 5.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
