|
 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 | | 2013-09-05 | 5,292,700 | 9.15 | 9.20 | 9.07 | 9.19 | 00:00:00 | | 2013-09-06 | 2,980,000 | 9.20 | 9.24 | 9.09 | 9.23 | 00:00:00 | | 2013-09-09 | 8,798,300 | 9.24 | 9.45 | 9.22 | 9.45 | 00:00:00 | | 2013-09-10 | 7,200,500 | 9.50 | 9.71 | 9.48 | 9.49 | 00:00:00 | | 2013-09-11 | 5,354,300 | 9.44 | 9.51 | 9.35 | 9.50 | 00:00:00 | | 2013-09-12 | 2,889,200 | 9.48 | 9.49 | 9.33 | 9.36 | 00:00:00 | | 2013-09-13 | 2,286,800 | 9.35 | 9.44 | 9.33 | 9.40 | 00:00:00 | | 2013-09-23 | 3,693,600 | 9.22 | 9.28 | 9.06 | 9.20 | 00:00:00 | | 2013-09-24 | 2,644,700 | 9.24 | 9.28 | 9.14 | 9.16 | 00:00:00 | | 2013-09-25 | 3,700,900 | 9.17 | 9.29 | 9.13 | 9.27 | 00:00:00 | | 2013-09-26 | 3,383,300 | 9.25 | 9.30 | 9.14 | 9.14 | 00:00:00 | | 2013-09-27 | 4,018,100 | 9.09 | 9.22 | 9.05 | 9.14 | 00:00:00 | | 2013-10-01 | 2,964,400 | 9.05 | 9.21 | 9.05 | 9.20 | 00:00:00 | | 2013-10-02 | 3,321,600 | 9.11 | 9.25 | 9.11 | 9.25 | 00:00:00 | | 2013-10-03 | 3,422,500 | 9.20 | 9.26 | 9.11 | 9.21 | 00:00:00 | | 2013-10-04 | 1,773,000 | 9.20 | 9.25 | 9.15 | 9.17 | 00:00:00 | | 2013-10-08 | 2,479,900 | 9.07 | 9.13 | 8.88 | 8.89 | 00:00:00 | | 2013-10-09 | 3,097,500 | 8.87 | 8.94 | 8.69 | 8.79 | 00:00:00 | | 2013-10-14 | 3,115,300 | 8.93 | 9.10 | 8.88 | 9.05 | 00:00:00 | | 2013-10-17 | 2,423,500 | 9.11 | 9.29 | 9.11 | 9.22 | 00:00:00 | | 2013-10-18 | 3,193,700 | 9.23 | 9.26 | 9.17 | 9.21 | 00:00:00 | | 2013-10-21 | 2,148,400 | 9.17 | 9.26 | 9.16 | 9.23 | 00:00:00 | | 2013-10-24 | 2,912,100 | 9.16 | 9.21 | 9.08 | 9.15 | 00:00:00 | | 2013-10-25 | 6,097,000 | 9.14 | 9.15 | 8.83 | 8.88 | 00:00:00 | | 2013-10-28 | 3,281,800 | 8.82 | 9.03 | 8.82 | 8.98 | 00:00:00 | | 2013-10-29 | 9,017,000 | 8.95 | 8.98 | 8.75 | 8.85 | 00:00:00 | | 2013-11-01 | 5,660,000 | 7.86 | 7.95 | 7.83 | 7.93 | 00:00:00 | | 2013-11-07 | 5,981,200 | 7.84 | 7.86 | 7.69 | 7.77 | 00:00:00 | | 2013-11-08 | 2,470,300 | 7.78 | 7.79 | 7.66 | 7.70 | 00:00:00 | | 2013-11-11 | 3,043,600 | 7.70 | 7.73 | 7.63 | 7.66 | 00:00:00 | | 2013-11-12 | 8,909,700 | 7.62 | 7.66 | 7.52 | 7.54 | 00:00:00 | | 2013-11-13 | 9,283,300 | 7.50 | 7.67 | 7.42 | 7.62 | 00:00:00 | | 2013-11-18 | 7,648,200 | 7.74 | 7.79 | 7.70 | 7.74 | 00:00:00 | | 2013-11-25 | 4,513,000 | 7.45 | 7.59 | 7.44 | 7.50 | 00:00:00 | | 2013-11-26 | 5,089,100 | 7.52 | 7.56 | 7.44 | 7.51 | 00:00:00 | | 2013-11-27 | 3,677,600 | 7.50 | 7.58 | 7.49 | 7.56 | 00:00:00 | | 2013-12-05 | 3,219,200 | 7.32 | 7.39 | 7.29 | 7.31 | 00:00:00 | | 2013-12-06 | 3,575,800 | 7.33 | 7.50 | 7.29 | 7.48 | 00:00:00 | | 2013-12-09 | 3,906,700 | 7.50 | 7.54 | 7.32 | 7.32 | 00:00:00 | | 2013-12-10 | 4,003,500 | 7.30 | 7.35 | 7.23 | 7.25 | 00:00:00 | | 2013-12-11 | 4,930,500 | 7.27 | 7.29 | 7.11 | 7.13 | 00:00:00 | | 2013-12-12 | 3,916,300 | 7.15 | 7.20 | 7.11 | 7.15 | 00:00:00 | | 2013-12-16 | 6,593,900 | 7.21 | 7.44 | 7.18 | 7.37 | 00:00:00 | | 2013-12-19 | 4,700,800 | 7.29 | 7.40 | 7.19 | 7.38 | 00:00:00 | | 2013-12-23 | 4,671,400 | 7.57 | 7.68 | 7.54 | 7.65 | 00:00:00 | | 2013-12-26 | 2,610,000 | 7.70 | 7.74 | 7.59 | 7.69 | 00:00:00 | | 2013-12-27 | 2,383,000 | 7.67 | 7.75 | 7.64 | 7.71 | 00:00:00 | | 2013-12-30 | 1,957,000 | 7.75 | 7.79 | 7.70 | 7.76 | 00:00:00 | | 2014-01-02 | 5,093,300 | 7.72 | 7.77 | 7.64 | 7.71 | 00:00:00 | | 2014-01-03 | 7,900,300 | 7.73 | 7.76 | 7.65 | 7.71 | 00:00:00 | | 2014-01-13 | 6,307,400 | 7.65 | 7.68 | 7.56 | 7.62 | 00:00:00 | | 2014-01-16 | 4,539,400 | 7.86 | 7.89 | 7.78 | 7.84 | 00:00:00 | | 2014-01-17 | 5,110,000 | 7.86 | 7.89 | 7.68 | 7.72 | 00:00:00 | | 2014-01-21 | 3,791,900 | 7.81 | 7.81 | 7.65 | 7.69 | 00:00:00 | | 2014-01-22 | 8,516,900 | 7.65 | 7.72 | 7.61 | 7.68 | 00:00:00 | | 2014-01-23 | 9,692,300 | 7.62 | 7.72 | 7.58 | 7.63 | 00:00:00 | | 2014-01-27 | 5,361,700 | 7.48 | 7.54 | 7.41 | 7.50 | 00:00:00 | | 2014-01-30 | 26,030,300 | 8.30 | 8.51 | 8.02 | 8.28 | 00:00:00 | | 2014-01-31 | 8,153,500 | 8.23 | 8.31 | 8.11 | 8.15 | 00:00:00 | | 2014-02-11 | 5,228,800 | 8.54 | 8.75 | 8.51 | 8.75 | 00:00:00 | | 2014-02-12 | 6,972,700 | 8.73 | 8.90 | 8.70 | 8.76 | 00:00:00 | | 2014-02-13 | 6,541,200 | 8.74 | 8.90 | 8.71 | 8.89 | 00:00:00 | | 2014-02-14 | 7,989,600 | 8.86 | 9.11 | 8.81 | 9.09 | 00:00:00 | | 2014-02-19 | 5,389,000 | 9.03 | 9.19 | 9.02 | 9.09 | 00:00:00 | | 2014-02-27 | 8,706,700 | 9.21 | 9.24 | 8.99 | 9.07 | 00:00:00 | | 2014-02-28 | 7,797,200 | 9.02 | 9.09 | 8.90 | 8.95 | 00:00:00 | | 2014-03-10 | 3,855,900 | 9.00 | 9.11 | 8.94 | 9.03 | 00:00:00 | | 2014-03-17 | 3,320,200 | 9.15 | 9.29 | 9.13 | 9.26 | 00:00:00 | | 2014-03-24 | 4,284,700 | 9.43 | 9.45 | 9.30 | 9.37 | 00:00:00 | | 2014-03-25 | 3,509,700 | 9.37 | 9.48 | 9.28 | 9.30 | 00:00:00 | | 2014-03-26 | 3,630,700 | 9.37 | 9.45 | 9.16 | 9.16 | 00:00:00 | | 2014-04-01 | 9,643,000 | 9.25 | 9.37 | 9.19 | 9.29 | 00:00:00 | | 2014-04-02 | 7,646,200 | 9.28 | 9.40 | 9.26 | 9.34 | 00:00:00 | | 2014-04-03 | 9,140,500 | 9.35 | 9.56 | 9.34 | 9.42 | 00:00:00 | | 2014-04-04 | 5,940,400 | 9.46 | 9.56 | 9.26 | 9.26 | 00:00:00 | | 2014-04-10 | 4,237,900 | 9.36 | 9.46 | 9.22 | 9.23 | 00:00:00 | | 2014-04-11 | 2,854,200 | 9.17 | 9.26 | 9.05 | 9.08 | 00:00:00 | | 2014-04-14 | 4,271,500 | 9.11 | 9.22 | 9.03 | 9.16 | 00:00:00 | | 2014-04-15 | 3,364,200 | 9.15 | 9.24 | 9.02 | 9.19 | 00:00:00 | | 2014-04-16 | 4,945,500 | 9.22 | 9.38 | 9.20 | 9.35 | 00:00:00 | | 2014-04-17 | 5,564,400 | 9.34 | 9.53 | 9.30 | 9.42 | 00:00:00 | | 2014-04-25 | 2,574,600 | 9.45 | 9.46 | 9.32 | 9.32 | 00:00:00 | | 2014-04-28 | 8,550,300 | 9.32 | 9.37 | 8.99 | 9.01 | 00:00:00 | | 2014-04-29 | 6,533,600 | 9.00 | 9.09 | 8.86 | 8.93 | 00:00:00 | | 2014-04-30 | 13,864,800 | 8.89 | 9.05 | 8.82 | 8.99 | 00:00:00 | | 2014-05-01 | 11,589,100 | 9.31 | 9.31 | 8.98 | 9.23 | 00:00:00 | | 2014-05-05 | 20,827,800 | 9.31 | 9.51 | 9.22 | 9.50 | 00:00:00 | | 2014-05-15 | 4,646,000 | 9.59 | 9.62 | 9.32 | 9.37 | 00:00:00 | | 2014-05-20 | 3,075,500 | 9.55 | 9.57 | 9.43 | 9.46 | 00:00:00 | | 2014-05-21 | 5,434,000 | 9.50 | 9.67 | 9.39 | 9.60 | 00:00:00 | | 2014-05-22 | 10,682,500 | 9.70 | 10.06 | 9.70 | 10.04 | 00:00:00 | | 2014-05-23 | 11,492,400 | 10.08 | 10.25 | 10.00 | 10.19 | 00:00:00 | | 2014-05-27 | 5,883,500 | 10.19 | 10.19 | 10.04 | 10.06 | 00:00:00 | | 2014-05-28 | 5,370,600 | 10.05 | 10.10 | 9.93 | 10.09 | 00:00:00 | | 2014-05-29 | 8,285,900 | 10.10 | 10.22 | 10.09 | 10.19 | 00:00:00 | | 2014-05-30 | 7,328,600 | 10.21 | 10.22 | 10.08 | 10.17 | 00:00:00 | | 2014-06-02 | 5,277,100 | 10.21 | 10.29 | 10.12 | 10.29 | 00:00:00 | | 2014-06-03 | 4,343,600 | 10.28 | 10.40 | 10.24 | 10.37 | 00:00:00 | | 2014-06-04 | 9,431,300 | 10.38 | 10.72 | 10.34 | 10.70 | 00:00:00 | | 2014-06-09 | 5,831,900 | 10.91 | 11.20 | 10.91 | 11.17 | 00:00:00 | | 2014-06-17 | 6,720,400 | 11.27 | 11.30 | 11.11 | 11.16 | 00:00:00 | | 2014-06-18 | 5,556,300 | 10.81 | 11.17 | 10.79 | 11.17 | 00:00:00 | | 2014-06-24 | 3,504,300 | 11.04 | 11.14 | 10.96 | 10.99 | 00:00:00 | | 2014-06-25 | 2,538,900 | 10.95 | 11.10 | 10.86 | 11.07 | 00:00:00 | | 2014-06-30 | 3,064,900 | 11.10 | 11.20 | 11.00 | 11.07 | 00:00:00 | | 2014-07-01 | 4,505,100 | 11.19 | 11.49 | 11.16 | 11.23 | 00:00:00 | | 2014-07-02 | 3,911,000 | 11.20 | 11.30 | 11.17 | 11.19 | 00:00:00 | | 2014-07-03 | 1,900,700 | 11.25 | 11.34 | 11.22 | 11.27 | 00:00:00 | | 2014-07-10 | 2,368,600 | 10.80 | 10.97 | 10.77 | 10.92 | 00:00:00 | | 2014-07-11 | 1,740,700 | 10.77 | 10.97 | 10.73 | 10.96 | 00:00:00 | | 2014-07-17 | 6,322,900 | 10.78 | 10.90 | 10.74 | 10.80 | 00:00:00 | | 2014-07-18 | 5,310,100 | 10.83 | 11.04 | 10.83 | 10.96 | 00:00:00 | | 2014-07-21 | 3,943,000 | 10.98 | 11.00 | 10.73 | 10.90 | 00:00:00 | | 2014-07-29 | 3,653,600 | 10.84 | 10.89 | 10.75 | 10.76 | 00:00:00 | | 2014-07-30 | 4,386,800 | 10.77 | 10.81 | 10.50 | 10.55 | 00:00:00 | | 2014-07-31 | 4,613,600 | 10.47 | 10.48 | 10.25 | 10.39 | 00:00:00 | | 2014-08-01 | 3,636,800 | 10.28 | 10.46 | 10.28 | 10.30 | 00:00:00 | | 2014-08-05 | 2,611,400 | 10.41 | 10.42 | 10.28 | 10.33 | 00:00:00 | | 2014-08-06 | 4,135,000 | 10.51 | 10.62 | 10.45 | 10.50 | 00:00:00 | | 2014-08-07 | 3,867,700 | 10.58 | 10.64 | 10.35 | 10.42 | 00:00:00 | | 2014-08-08 | 2,728,700 | 10.44 | 10.59 | 10.37 | 10.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
