|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 9,701,300 | 30.97 | 31.12 | 27.23 | 27.75 | 00:00:00 | 2000-12-14 | 6,486,900 | 27.97 | 28.88 | 26.81 | 27.38 | 00:00:00 | 2000-12-15 | 37,865,100 | 27.31 | 32.25 | 24.62 | 28.27 | 00:00:00 | 2000-12-18 | 9,444,600 | 29.25 | 30.88 | 28.62 | 28.88 | 00:00:00 | 2000-12-19 | 8,969,400 | 29.00 | 30.75 | 27.75 | 28.06 | 00:00:00 | 2000-12-20 | 12,427,300 | 24.88 | 25.12 | 22.62 | 23.19 | 00:00:00 | 2000-12-21 | 9,419,900 | 23.00 | 26.75 | 23.00 | 23.69 | 00:00:00 | 2000-12-22 | 10,290,400 | 25.50 | 26.88 | 24.69 | 26.06 | 00:00:00 | 2000-12-26 | 3,629,400 | 26.38 | 26.88 | 25.44 | 26.12 | 00:00:00 | 2000-12-27 | 4,862,800 | 26.06 | 28.69 | 25.94 | 28.00 | 00:00:00 | 2000-12-28 | 3,913,200 | 27.62 | 29.69 | 27.50 | 28.12 | 00:00:00 | 2000-12-29 | 6,078,000 | 28.56 | 29.12 | 27.94 | 28.50 | 00:00:00 | 2001-01-02 | 5,963,500 | 28.00 | 28.25 | 23.88 | 24.12 | 00:00:00 | 2001-01-03 | 11,097,500 | 23.75 | 30.44 | 23.56 | 30.31 | 00:00:00 | 2001-01-04 | 10,685,800 | 30.00 | 31.69 | 29.69 | 30.38 | 00:00:00 | 2001-01-05 | 6,975,100 | 30.12 | 30.44 | 27.00 | 27.06 | 00:00:00 | 2001-01-08 | 6,894,300 | 26.56 | 27.50 | 25.38 | 26.69 | 00:00:00 | 2001-01-09 | 9,448,600 | 26.88 | 29.00 | 26.00 | 28.00 | 00:00:00 | 2001-01-10 | 9,577,300 | 27.19 | 28.94 | 26.75 | 28.06 | 00:00:00 | 2001-01-11 | 13,410,600 | 27.50 | 32.75 | 27.38 | 32.75 | 00:00:00 | 2001-01-12 | 8,689,500 | 32.75 | 33.38 | 31.25 | 32.19 | 00:00:00 | 2001-01-16 | 6,533,700 | 32.00 | 32.52 | 29.50 | 31.25 | 00:00:00 | 2001-01-17 | 8,483,100 | 32.62 | 33.00 | 31.50 | 32.69 | 00:00:00 | 2001-01-18 | 11,762,000 | 33.19 | 36.62 | 32.81 | 35.12 | 00:00:00 | 2001-01-19 | 19,836,000 | 38.56 | 39.00 | 37.38 | 38.00 | 00:00:00 | 2001-01-22 | 8,984,000 | 37.44 | 39.06 | 37.12 | 38.19 | 00:00:00 | 2001-01-23 | 8,908,300 | 37.88 | 39.06 | 36.00 | 38.69 | 00:00:00 | 2001-01-24 | 14,011,500 | 35.50 | 37.62 | 34.44 | 36.56 | 00:00:00 | 2001-01-25 | 13,819,000 | 35.69 | 36.88 | 34.62 | 36.19 | 00:00:00 | 2001-01-26 | 14,859,500 | 34.81 | 39.06 | 34.75 | 39.00 | 00:00:00 | 2001-01-29 | 9,297,600 | 38.88 | 39.94 | 37.50 | 39.81 | 00:00:00 | 2001-01-30 | 7,155,700 | 39.81 | 40.12 | 39.00 | 39.81 | 00:00:00 | 2001-01-31 | 7,611,000 | 39.38 | 40.06 | 37.00 | 38.12 | 00:00:00 | 2001-02-01 | 28,626,300 | 38.38 | 39.20 | 38.06 | 38.88 | 00:00:00 | 2001-02-02 | 12,958,600 | 38.88 | 39.19 | 37.81 | 37.94 | 00:00:00 | 2001-02-05 | 9,013,500 | 37.94 | 38.88 | 37.88 | 37.94 | 00:00:00 | 2001-02-06 | 15,254,800 | 37.38 | 37.94 | 35.50 | 36.88 | 00:00:00 | 2001-02-07 | 17,494,200 | 35.81 | 36.25 | 31.88 | 33.94 | 00:00:00 | 2001-02-08 | 8,901,400 | 35.12 | 35.25 | 33.31 | 33.88 | 00:00:00 | 2001-02-09 | 5,734,200 | 33.66 | 33.69 | 31.81 | 32.19 | 00:00:00 | 2001-02-12 | 17,494,200 | 35.81 | 36.25 | 31.88 | 33.94 | 00:00:00 | 2001-02-13 | 6,741,000 | 35.69 | 36.44 | 33.50 | 33.69 | 00:00:00 | 2001-02-14 | 6,946,700 | 34.31 | 37.00 | 32.50 | 36.94 | 00:00:00 | 2001-02-15 | 7,588,100 | 37.94 | 38.06 | 37.00 | 37.81 | 00:00:00 | 2001-02-16 | 11,085,000 | 34.38 | 35.50 | 33.00 | 33.69 | 00:00:00 | 2001-02-20 | 8,227,900 | 34.25 | 34.38 | 31.00 | 31.06 | 00:00:00 | 2001-02-21 | 9,329,000 | 30.11 | 32.06 | 30.00 | 31.25 | 00:00:00 | 2001-02-22 | 12,662,000 | 31.38 | 33.00 | 27.31 | 30.75 | 00:00:00 | 2001-02-23 | 13,179,700 | 29.19 | 30.25 | 27.88 | 30.00 | 00:00:00 | 2001-02-26 | 9,364,300 | 30.62 | 30.62 | 28.25 | 29.19 | 00:00:00 | 2001-02-27 | 16,561,600 | 28.12 | 28.38 | 24.62 | 25.38 | 00:00:00 | 2001-02-28 | 11,744,500 | 26.12 | 28.62 | 25.25 | 26.50 | 00:00:00 | 2001-03-01 | 16,957,000 | 25.88 | 26.06 | 23.81 | 26.00 | 00:00:00 | 2001-03-02 | 23,850,600 | 25.31 | 29.00 | 24.50 | 26.69 | 00:00:00 | 2001-03-05 | 8,320,400 | 27.75 | 28.11 | 26.25 | 26.69 | 00:00:00 | 2001-03-06 | 10,320,700 | 27.88 | 29.50 | 27.50 | 28.56 | 00:00:00 | 2001-03-07 | 10,781,900 | 29.88 | 30.75 | 28.31 | 30.38 | 00:00:00 | 2001-03-08 | 8,567,100 | 30.12 | 30.31 | 29.31 | 29.56 | 00:00:00 | 2001-03-09 | 9,462,800 | 28.19 | 28.62 | 26.50 | 26.94 | 00:00:00 | 2001-03-12 | 13,891,600 | 24.88 | 26.94 | 24.81 | 25.50 | 00:00:00 | 2001-03-13 | 9,195,700 | 26.44 | 27.75 | 25.62 | 27.25 | 00:00:00 | 2001-03-14 | 12,893,400 | 25.38 | 27.61 | 25.12 | 25.88 | 00:00:00 | 2001-03-15 | 25,789,000 | 24.81 | 25.62 | 21.38 | 21.38 | 00:00:00 | 2001-03-16 | 14,217,700 | 22.38 | 23.50 | 20.12 | 20.81 | 00:00:00 | 2001-03-19 | 10,734,900 | 20.88 | 24.00 | 20.62 | 23.38 | 00:00:00 | 2001-03-20 | 28,133,600 | 21.33 | 21.62 | 18.19 | 19.00 | 00:00:00 | 2001-03-21 | 21,965,200 | 19.00 | 19.06 | 16.88 | 17.38 | 00:00:00 | 2001-03-22 | 14,055,000 | 17.56 | 19.75 | 17.50 | 19.75 | 00:00:00 | 2001-03-23 | 11,991,600 | 20.75 | 21.94 | 20.00 | 20.69 | 00:00:00 | 2001-03-26 | 8,426,200 | 21.81 | 22.12 | 19.38 | 20.38 | 00:00:00 | 2001-03-27 | 6,492,800 | 20.69 | 21.75 | 20.00 | 20.69 | 00:00:00 | 2001-03-28 | 11,691,500 | 19.62 | 20.12 | 17.25 | 17.50 | 00:00:00 | 2001-03-29 | 17,189,400 | 16.50 | 16.75 | 15.94 | 16.00 | 00:00:00 | 2001-03-30 | 19,952,000 | 15.69 | 15.81 | 14.25 | 15.00 | 00:00:00 | 2001-04-02 | 11,455,700 | 15.62 | 16.00 | 14.12 | 14.94 | 00:00:00 | 2001-04-03 | 15,307,800 | 14.38 | 14.50 | 12.88 | 13.00 | 00:00:00 | 2001-04-04 | 15,310,400 | 12.88 | 13.69 | 12.38 | 13.00 | 00:00:00 | 2001-04-05 | 13,374,500 | 14.50 | 16.00 | 14.19 | 15.81 | 00:00:00 | 2001-04-06 | 8,994,300 | 15.12 | 15.19 | 13.75 | 14.50 | 00:00:00 | 2001-04-09 | 8,206,600 | 15.14 | 16.00 | 14.90 | 15.42 | 00:00:00 | 2001-04-10 | 12,184,600 | 15.82 | 18.30 | 15.80 | 17.96 | 00:00:00 | 2001-04-11 | 13,825,600 | 19.88 | 20.60 | 18.65 | 20.25 | 00:00:00 | 2001-04-12 | 8,925,800 | 19.87 | 21.75 | 19.13 | 21.15 | 00:00:00 | 2001-04-16 | 5,306,900 | 20.66 | 20.66 | 18.95 | 19.31 | 00:00:00 | 2001-04-17 | 10,615,500 | 18.39 | 21.10 | 18.10 | 19.24 | 00:00:00 | 2001-04-18 | 19,480,300 | 21.38 | 26.29 | 21.38 | 23.81 | 00:00:00 | 2001-04-19 | 15,071,300 | 23.61 | 27.30 | 23.40 | 27.20 | 00:00:00 | 2001-04-20 | 14,139,700 | 26.75 | 27.04 | 24.80 | 25.59 | 00:00:00 | 2001-04-23 | 10,776,400 | 24.50 | 24.55 | 21.87 | 22.45 | 00:00:00 | 2001-04-24 | 11,566,100 | 22.95 | 24.13 | 21.00 | 22.17 | 00:00:00 | 2001-04-25 | 14,098,700 | 21.73 | 24.68 | 21.70 | 24.65 | 00:00:00 | 2001-04-26 | 12,325,100 | 25.62 | 26.05 | 23.97 | 25.68 | 00:00:00 | 2001-04-27 | 13,391,600 | 26.70 | 27.75 | 25.80 | 27.56 | 00:00:00 | 2001-04-30 | 15,143,300 | 28.26 | 28.80 | 25.94 | 26.89 | 00:00:00 | 2001-05-01 | 11,801,800 | 26.72 | 28.20 | 25.20 | 27.94 | 00:00:00 | 2001-05-02 | 14,247,500 | 28.98 | 30.10 | 28.64 | 29.31 | 00:00:00 | 2001-05-03 | 10,149,100 | 28.23 | 29.02 | 28.00 | 28.82 | 00:00:00 | 2001-05-04 | 11,095,100 | 27.03 | 29.20 | 26.85 | 28.11 | 00:00:00 | 2001-05-07 | 5,524,700 | 28.23 | 28.56 | 27.01 | 27.26 | 00:00:00 | 2001-05-08 | 6,236,200 | 28.54 | 28.62 | 27.00 | 27.60 | 00:00:00 | 2001-05-09 | 10,239,400 | 26.78 | 29.16 | 26.25 | 28.48 | 00:00:00 | 2001-05-10 | 17,966,900 | 29.45 | 29.94 | 26.64 | 27.00 | 00:00:00 | 2001-05-11 | 6,859,500 | 26.98 | 27.00 | 26.19 | 26.23 | 00:00:00 | 2001-05-14 | 9,458,200 | 26.15 | 26.22 | 24.45 | 24.71 | 00:00:00 | 2001-05-15 | 9,862,700 | 24.70 | 26.82 | 24.64 | 26.29 | 00:00:00 | 2001-05-16 | 14,088,500 | 25.47 | 28.43 | 24.77 | 28.16 | 00:00:00 | 2001-05-17 | 11,959,600 | 28.25 | 29.81 | 27.91 | 29.58 | 00:00:00 | 2001-05-18 | 8,940,500 | 29.00 | 29.57 | 28.30 | 29.48 | 00:00:00 | 2001-05-21 | 15,443,900 | 29.44 | 33.10 | 29.40 | 33.01 | 00:00:00 | 2001-05-22 | 13,349,900 | 32.50 | 32.95 | 31.05 | 31.99 | 00:00:00 | 2001-05-23 | 10,064,400 | 30.75 | 30.80 | 28.50 | 28.73 | 00:00:00 | 2001-05-24 | 10,342,600 | 29.25 | 30.50 | 28.73 | 29.72 | 00:00:00 | 2001-05-25 | 6,892,800 | 29.79 | 30.14 | 29.22 | 29.72 | 00:00:00 | 2001-05-29 | 8,663,900 | 28.90 | 28.95 | 26.97 | 27.27 | 00:00:00 | 2001-05-30 | 12,422,300 | 25.53 | 26.00 | 23.80 | 24.05 | 00:00:00 | 2001-05-31 | 9,762,100 | 24.27 | 26.59 | 24.10 | 25.23 | 00:00:00 | 2001-06-01 | 11,545,800 | 26.50 | 27.20 | 25.55 | 27.10 | 00:00:00 | 2001-06-04 | 7,744,300 | 27.65 | 28.00 | 26.00 | 26.53 | 00:00:00 | 2001-06-05 | 9,189,800 | 26.60 | 27.60 | 26.55 | 27.21 | 00:00:00 | 2001-06-06 | 13,043,700 | 27.29 | 29.35 | 27.20 | 27.26 | 00:00:00 | 2001-06-07 | 6,823,500 | 27.18 | 29.05 | 27.15 | 28.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|