|
 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 | | 2012-11-19 | 3,171,200 | 5.61 | 5.81 | 5.61 | 5.80 | 00:00:00 | | 2012-11-20 | 2,159,200 | 5.76 | 5.79 | 5.68 | 5.73 | 00:00:00 | | 2012-11-21 | 1,439,500 | 5.70 | 5.80 | 5.65 | 5.71 | 00:00:00 | | 2012-11-23 | 911,500 | 5.78 | 5.85 | 5.75 | 5.83 | 00:00:00 | | 2012-11-26 | 1,805,900 | 5.79 | 5.84 | 5.73 | 5.78 | 00:00:00 | | 2012-11-27 | 4,220,300 | 5.77 | 5.79 | 5.64 | 5.66 | 00:00:00 | | 2012-11-28 | 3,840,600 | 5.65 | 5.81 | 5.60 | 5.76 | 00:00:00 | | 2012-11-29 | 2,030,700 | 5.78 | 5.85 | 5.74 | 5.82 | 00:00:00 | | 2012-11-30 | 3,879,900 | 5.83 | 5.90 | 5.76 | 5.80 | 00:00:00 | | 2012-12-03 | 3,671,500 | 5.82 | 5.86 | 5.74 | 5.77 | 00:00:00 | | 2012-12-04 | 3,137,000 | 5.77 | 5.87 | 5.75 | 5.80 | 00:00:00 | | 2012-12-05 | 3,139,800 | 5.78 | 5.93 | 5.77 | 5.91 | 00:00:00 | | 2012-12-06 | 4,489,400 | 5.88 | 6.00 | 5.78 | 5.96 | 00:00:00 | | 2012-12-07 | 2,050,000 | 5.97 | 6.00 | 5.92 | 5.95 | 00:00:00 | | 2012-12-10 | 2,498,200 | 5.86 | 5.95 | 5.78 | 5.84 | 00:00:00 | | 2012-12-11 | 10,462,200 | 5.84 | 6.37 | 5.82 | 6.09 | 00:00:00 | | 2012-12-12 | 4,190,400 | 6.14 | 6.18 | 6.01 | 6.11 | 00:00:00 | | 2012-12-13 | 6,318,400 | 6.08 | 6.14 | 6.00 | 6.08 | 00:00:00 | | 2012-12-14 | 4,769,100 | 6.05 | 6.20 | 6.01 | 6.09 | 00:00:00 | | 2012-12-17 | 4,872,100 | 6.09 | 6.14 | 6.05 | 6.14 | 00:00:00 | | 2012-12-18 | 14,144,700 | 6.13 | 6.20 | 6.03 | 6.17 | 00:00:00 | | 2012-12-19 | 13,059,100 | 6.15 | 6.21 | 6.06 | 6.10 | 00:00:00 | | 2012-12-20 | 13,033,400 | 6.14 | 6.34 | 6.02 | 6.31 | 00:00:00 | | 2012-12-21 | 20,241,800 | 6.15 | 6.34 | 6.10 | 6.24 | 00:00:00 | | 2012-12-24 | 2,783,800 | 6.27 | 6.36 | 6.15 | 6.22 | 00:00:00 | | 2012-12-26 | 4,266,700 | 6.19 | 6.29 | 6.15 | 6.17 | 00:00:00 | | 2012-12-27 | 3,274,200 | 6.11 | 6.22 | 6.10 | 6.17 | 00:00:00 | | 2012-12-28 | 2,639,000 | 6.08 | 6.17 | 6.05 | 6.06 | 00:00:00 | | 2012-12-31 | 3,668,800 | 6.05 | 6.23 | 6.04 | 6.21 | 00:00:00 | | 2013-01-02 | 4,230,300 | 6.28 | 6.40 | 6.23 | 6.38 | 00:00:00 | | 2013-01-03 | 2,307,800 | 6.37 | 6.47 | 6.31 | 6.33 | 00:00:00 | | 2013-01-04 | 2,029,800 | 6.38 | 6.44 | 6.36 | 6.39 | 00:00:00 | | 2013-01-07 | 2,121,200 | 6.32 | 6.41 | 6.28 | 6.39 | 00:00:00 | | 2013-01-08 | 1,787,100 | 6.33 | 6.35 | 6.25 | 6.27 | 00:00:00 | | 2013-01-09 | 1,742,700 | 6.31 | 6.32 | 6.23 | 6.30 | 00:00:00 | | 2013-01-10 | 2,321,700 | 6.40 | 6.43 | 6.29 | 6.37 | 00:00:00 | | 2013-01-11 | 2,743,700 | 6.36 | 6.54 | 6.35 | 6.46 | 00:00:00 | | 2013-01-14 | 1,660,200 | 6.46 | 6.46 | 6.35 | 6.40 | 00:00:00 | | 2013-01-15 | 1,669,600 | 6.34 | 6.47 | 6.32 | 6.46 | 00:00:00 | | 2013-01-16 | 5,440,000 | 6.41 | 6.75 | 6.41 | 6.65 | 00:00:00 | | 2013-01-17 | 3,683,500 | 6.64 | 6.67 | 6.55 | 6.64 | 00:00:00 | | 2013-01-18 | 3,612,800 | 6.65 | 6.67 | 6.55 | 6.65 | 00:00:00 | | 2013-01-23 | 2,324,300 | 6.62 | 6.69 | 6.58 | 6.64 | 00:00:00 | | 2013-01-24 | 6,379,100 | 6.65 | 6.86 | 6.57 | 6.72 | 00:00:00 | | 2013-01-25 | 18,318,000 | 6.10 | 6.45 | 6.06 | 6.44 | 00:00:00 | | 2013-01-28 | 10,496,700 | 6.40 | 6.45 | 6.20 | 6.23 | 00:00:00 | | 2013-01-29 | 5,359,600 | 6.17 | 6.22 | 6.09 | 6.20 | 00:00:00 | | 2013-02-05 | 4,469,300 | 6.34 | 6.53 | 6.32 | 6.50 | 00:00:00 | | 2013-02-06 | 6,229,000 | 6.49 | 6.60 | 6.46 | 6.58 | 00:00:00 | | 2013-02-07 | 10,134,600 | 6.61 | 6.71 | 6.56 | 6.60 | 00:00:00 | | 2013-02-08 | 3,086,100 | 6.64 | 6.69 | 6.58 | 6.59 | 00:00:00 | | 2013-02-11 | 11,116,800 | 6.54 | 6.71 | 6.51 | 6.66 | 00:00:00 | | 2013-02-19 | 3,747,500 | 6.68 | 6.68 | 6.58 | 6.63 | 00:00:00 | | 2013-02-22 | 5,559,900 | 6.58 | 6.64 | 6.56 | 6.59 | 00:00:00 | | 2013-02-28 | 6,657,700 | 6.60 | 6.65 | 6.58 | 6.65 | 00:00:00 | | 2013-03-01 | 4,927,700 | 6.65 | 6.66 | 6.57 | 6.63 | 00:00:00 | | 2013-03-04 | 4,369,600 | 6.58 | 6.70 | 6.55 | 6.66 | 00:00:00 | | 2013-03-07 | 2,863,700 | 6.67 | 6.81 | 6.66 | 6.78 | 00:00:00 | | 2013-03-08 | 2,988,400 | 6.81 | 6.84 | 6.79 | 6.81 | 00:00:00 | | 2013-03-15 | 3,124,400 | 6.87 | 6.89 | 6.81 | 6.83 | 00:00:00 | | 2013-03-18 | 3,551,400 | 6.77 | 6.86 | 6.75 | 6.78 | 00:00:00 | | 2013-03-19 | 2,844,600 | 6.82 | 6.90 | 6.82 | 6.87 | 00:00:00 | | 2013-03-20 | 2,677,600 | 6.89 | 6.93 | 6.85 | 6.89 | 00:00:00 | | 2013-03-21 | 4,763,700 | 6.81 | 6.85 | 6.68 | 6.71 | 00:00:00 | | 2013-03-22 | 6,425,700 | 6.72 | 6.78 | 6.69 | 6.71 | 00:00:00 | | 2013-03-25 | 4,684,200 | 6.73 | 6.76 | 6.63 | 6.73 | 00:00:00 | | 2013-03-26 | 6,624,300 | 6.75 | 6.75 | 6.67 | 6.70 | 00:00:00 | | 2013-03-27 | 4,262,000 | 6.65 | 6.85 | 6.62 | 6.79 | 00:00:00 | | 2013-03-28 | 4,012,100 | 6.76 | 6.79 | 6.69 | 6.76 | 00:00:00 | | 2013-04-01 | 4,671,000 | 6.76 | 6.82 | 6.63 | 6.64 | 00:00:00 | | 2013-04-02 | 5,111,700 | 6.67 | 6.77 | 6.65 | 6.67 | 00:00:00 | | 2013-04-03 | 5,964,300 | 6.68 | 6.76 | 6.63 | 6.66 | 00:00:00 | | 2013-04-05 | 3,578,400 | 6.63 | 6.72 | 6.60 | 6.66 | 00:00:00 | | 2013-04-08 | 6,535,500 | 6.76 | 6.86 | 6.73 | 6.78 | 00:00:00 | | 2013-04-10 | 2,196,200 | 6.80 | 6.95 | 6.78 | 6.95 | 00:00:00 | | 2013-04-11 | 1,554,900 | 6.95 | 6.95 | 6.85 | 6.92 | 00:00:00 | | 2013-04-12 | 2,163,600 | 6.89 | 6.92 | 6.82 | 6.86 | 00:00:00 | | 2013-04-16 | 3,072,600 | 6.75 | 6.94 | 6.73 | 6.89 | 00:00:00 | | 2013-04-17 | 6,297,200 | 6.95 | 6.95 | 6.67 | 6.72 | 00:00:00 | | 2013-04-18 | 5,397,200 | 6.70 | 6.75 | 6.61 | 6.66 | 00:00:00 | | 2013-04-22 | 3,683,100 | 6.70 | 6.71 | 6.62 | 6.69 | 00:00:00 | | 2013-04-30 | 6,112,000 | 6.95 | 7.15 | 6.95 | 7.15 | 00:00:00 | | 2013-05-01 | 7,379,700 | 7.00 | 7.04 | 6.84 | 6.84 | 00:00:00 | | 2013-05-06 | 5,643,400 | 6.90 | 7.15 | 6.86 | 7.14 | 00:00:00 | | 2013-05-07 | 2,431,500 | 7.17 | 7.20 | 7.10 | 7.18 | 00:00:00 | | 2013-05-08 | 2,822,200 | 7.17 | 7.23 | 7.07 | 7.21 | 00:00:00 | | 2013-05-09 | 5,407,500 | 7.18 | 7.21 | 7.10 | 7.15 | 00:00:00 | | 2013-05-10 | 3,852,400 | 7.15 | 7.30 | 7.14 | 7.19 | 00:00:00 | | 2013-05-13 | 7,457,100 | 7.21 | 7.21 | 7.05 | 7.11 | 00:00:00 | | 2013-05-14 | 9,621,100 | 7.13 | 7.23 | 7.09 | 7.17 | 00:00:00 | | 2013-05-15 | 5,197,800 | 7.19 | 7.30 | 7.17 | 7.29 | 00:00:00 | | 2013-05-16 | 5,076,600 | 7.30 | 7.39 | 7.21 | 7.22 | 00:00:00 | | 2013-05-17 | 3,890,900 | 7.29 | 7.39 | 7.26 | 7.38 | 00:00:00 | | 2013-05-29 | 4,374,800 | 7.30 | 7.37 | 7.25 | 7.32 | 00:00:00 | | 2013-05-30 | 6,838,000 | 7.36 | 7.45 | 7.29 | 7.43 | 00:00:00 | | 2013-06-03 | 4,115,800 | 7.50 | 7.54 | 7.41 | 7.50 | 00:00:00 | | 2013-06-04 | 7,119,300 | 7.48 | 7.71 | 7.47 | 7.61 | 00:00:00 | | 2013-06-05 | 5,805,600 | 7.58 | 7.65 | 7.50 | 7.51 | 00:00:00 | | 2013-06-10 | 6,035,500 | 7.88 | 7.90 | 7.77 | 7.85 | 00:00:00 | | 2013-06-13 | 2,982,900 | 7.64 | 7.74 | 7.57 | 7.74 | 00:00:00 | | 2013-06-14 | 3,869,600 | 7.76 | 7.80 | 7.61 | 7.64 | 00:00:00 | | 2013-06-17 | 4,574,500 | 7.69 | 7.75 | 7.55 | 7.63 | 00:00:00 | | 2013-06-20 | 5,424,700 | 7.43 | 7.57 | 7.42 | 7.45 | 00:00:00 | | 2013-06-21 | 5,287,900 | 7.49 | 7.53 | 7.38 | 7.45 | 00:00:00 | | 2013-06-24 | 3,642,100 | 7.34 | 7.40 | 7.28 | 7.32 | 00:00:00 | | 2013-07-11 | 3,377,300 | 7.90 | 7.95 | 7.83 | 7.87 | 00:00:00 | | 2013-07-12 | 3,016,400 | 7.85 | 7.94 | 7.85 | 7.92 | 00:00:00 | | 2013-07-15 | 3,920,700 | 7.91 | 8.00 | 7.88 | 7.95 | 00:00:00 | | 2013-07-23 | 3,473,900 | 8.09 | 8.18 | 8.05 | 8.13 | 00:00:00 | | 2013-07-24 | 2,395,900 | 8.09 | 8.20 | 8.09 | 8.13 | 00:00:00 | | 2013-07-30 | 4,330,300 | 8.33 | 8.66 | 8.33 | 8.60 | 00:00:00 | | 2013-07-31 | 5,923,800 | 8.65 | 8.75 | 8.59 | 8.66 | 00:00:00 | | 2013-08-05 | 4,045,300 | 8.76 | 8.88 | 8.75 | 8.86 | 00:00:00 | | 2013-08-19 | 7,615,000 | 9.02 | 9.06 | 8.97 | 9.00 | 00:00:00 | | 2013-08-22 | 3,083,000 | 9.05 | 9.19 | 9.02 | 9.15 | 00:00:00 | | 2013-08-23 | 10,435,500 | 9.19 | 9.21 | 8.89 | 8.94 | 00:00:00 | | 2013-08-27 | 7,117,900 | 8.69 | 8.90 | 8.68 | 8.77 | 00:00:00 | | 2013-08-28 | 7,447,100 | 8.75 | 8.96 | 8.74 | 8.90 | 00:00:00 | | 2013-08-29 | 7,084,600 | 8.87 | 9.13 | 8.87 | 9.03 | 00:00:00 | | 2013-09-04 | 17,179,500 | 8.94 | 9.14 | 8.94 | 9.10 | 00:00:00 | | 2013-09-05 | 5,292,700 | 9.15 | 9.20 | 9.07 | 9.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
