|
 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 | | 2014-08-08 | 2,728,700 | 10.44 | 10.59 | 10.37 | 10.56 | 00:00:00 | | 2014-08-15 | 2,422,300 | 10.63 | 10.65 | 10.47 | 10.58 | 00:00:00 | | 2014-08-18 | 1,440,900 | 10.63 | 10.73 | 10.56 | 10.68 | 00:00:00 | | 2014-08-25 | 3,235,800 | 10.89 | 10.95 | 10.79 | 10.83 | 00:00:00 | | 2014-09-02 | 3,470,600 | 11.06 | 11.17 | 10.97 | 11.10 | 00:00:00 | | 2014-09-08 | 3,777,700 | 11.02 | 11.21 | 10.99 | 11.18 | 00:00:00 | | 2014-09-11 | 3,216,200 | 11.10 | 11.18 | 11.02 | 11.07 | 00:00:00 | | 2014-09-12 | 3,667,300 | 11.05 | 11.10 | 10.98 | 11.02 | 00:00:00 | | 2014-09-19 | 5,075,100 | 10.96 | 11.02 | 10.77 | 10.85 | 00:00:00 | | 2014-09-22 | 3,746,300 | 10.76 | 10.84 | 10.65 | 10.68 | 00:00:00 | | 2014-09-30 | 4,135,800 | 10.34 | 10.40 | 10.28 | 10.32 | 00:00:00 | | 2014-10-01 | 6,879,700 | 10.30 | 10.31 | 9.95 | 10.00 | 00:00:00 | | 2014-10-07 | 7,425,800 | 10.27 | 10.28 | 10.06 | 10.10 | 00:00:00 | | 2014-10-08 | 9,895,400 | 10.13 | 10.33 | 9.91 | 10.28 | 00:00:00 | | 2014-10-13 | 6,042,300 | 8.97 | 9.02 | 8.64 | 8.75 | 00:00:00 | | 2014-10-14 | 6,148,700 | 8.79 | 9.05 | 8.69 | 8.80 | 00:00:00 | | 2014-10-15 | 6,738,600 | 8.79 | 8.83 | 8.46 | 8.76 | 00:00:00 | | 2014-10-20 | 3,494,900 | 8.84 | 8.98 | 8.81 | 8.95 | 00:00:00 | | 2014-10-22 | 4,201,600 | 9.23 | 9.32 | 9.04 | 9.07 | 00:00:00 | | 2014-10-23 | 4,363,000 | 9.17 | 9.22 | 9.08 | 9.21 | 00:00:00 | | 2014-10-24 | 2,578,900 | 9.25 | 9.36 | 9.18 | 9.33 | 00:00:00 | | 2014-10-27 | 3,154,300 | 9.31 | 9.34 | 9.19 | 9.27 | 00:00:00 | | 2014-11-04 | 4,023,000 | 10.77 | 10.89 | 10.69 | 10.79 | 00:00:00 | | 2014-11-05 | 4,609,700 | 10.91 | 10.95 | 10.72 | 10.89 | 00:00:00 | | 2014-11-06 | 3,455,000 | 10.85 | 10.97 | 10.77 | 10.88 | 00:00:00 | | 2014-11-07 | 3,041,800 | 10.86 | 10.93 | 10.76 | 10.86 | 00:00:00 | | 2014-11-10 | 6,726,400 | 10.89 | 11.08 | 10.73 | 10.74 | 00:00:00 | | 2014-11-11 | 3,196,700 | 10.74 | 10.94 | 10.74 | 10.92 | 00:00:00 | | 2014-11-12 | 5,323,300 | 10.88 | 11.07 | 10.79 | 11.03 | 00:00:00 | | 2014-11-13 | 3,473,300 | 11.01 | 11.12 | 10.85 | 10.89 | 00:00:00 | | 2014-11-14 | 4,798,700 | 11.06 | 11.12 | 10.93 | 11.10 | 00:00:00 | | 2014-11-18 | 6,286,700 | 10.98 | 11.19 | 10.97 | 11.08 | 00:00:00 | | 2014-11-24 | 3,170,700 | 11.15 | 11.23 | 11.05 | 11.20 | 00:00:00 | | 2014-12-05 | 4,510,400 | 11.27 | 11.32 | 11.24 | 11.29 | 00:00:00 | | 2014-12-09 | 8,161,000 | 10.85 | 11.11 | 10.72 | 11.10 | 00:00:00 | | 2014-12-10 | 3,880,100 | 11.07 | 11.13 | 10.88 | 10.90 | 00:00:00 | | 2014-12-11 | 4,514,600 | 10.97 | 11.05 | 10.79 | 10.85 | 00:00:00 | | 2014-12-12 | 3,385,000 | 10.77 | 10.94 | 10.61 | 10.62 | 00:00:00 | | 2014-12-15 | 5,252,400 | 10.71 | 10.85 | 10.70 | 10.78 | 00:00:00 | | 2014-12-18 | 6,625,000 | 10.89 | 10.96 | 10.78 | 10.95 | 00:00:00 | | 2014-12-19 | 3,456,100 | 10.98 | 11.08 | 10.92 | 11.02 | 00:00:00 | | 2014-12-26 | 3,991,000 | 11.28 | 11.37 | 11.26 | 11.32 | 00:00:00 | | 2015-01-02 | 3,145,100 | 11.22 | 11.24 | 10.96 | 11.10 | 00:00:00 | | 2015-01-21 | 4,410,400 | 10.75 | 10.90 | 10.61 | 10.86 | 00:00:00 | | 2015-01-22 | 3,754,000 | 10.90 | 10.95 | 10.75 | 10.87 | 00:00:00 | | 2015-01-29 | 12,198,600 | 11.09 | 11.35 | 10.95 | 11.35 | 00:00:00 | | 2015-01-30 | 6,647,500 | 11.14 | 11.26 | 11.00 | 11.12 | 00:00:00 | | 2015-02-02 | 4,865,800 | 11.09 | 11.25 | 10.93 | 11.20 | 00:00:00 | | 2015-02-03 | 6,329,900 | 11.30 | 11.71 | 11.27 | 11.68 | 00:00:00 | | 2015-02-04 | 4,586,000 | 11.68 | 11.87 | 11.56 | 11.62 | 00:00:00 | | 2015-02-05 | 3,934,200 | 11.70 | 11.94 | 11.67 | 11.88 | 00:00:00 | | 2015-02-06 | 3,705,700 | 11.89 | 11.91 | 11.69 | 11.74 | 00:00:00 | | 2015-02-09 | 3,276,500 | 11.70 | 11.85 | 11.61 | 11.63 | 00:00:00 | | 2015-02-17 | 4,155,600 | 12.05 | 12.25 | 12.00 | 12.15 | 00:00:00 | | 2015-02-20 | 2,778,700 | 12.07 | 12.23 | 12.00 | 12.23 | 00:00:00 | | 2015-02-23 | 2,483,300 | 12.25 | 12.26 | 12.06 | 12.21 | 00:00:00 | | 2015-02-24 | 4,604,500 | 12.23 | 12.44 | 12.22 | 12.40 | 00:00:00 | | 2015-02-27 | 7,609,300 | 12.29 | 12.35 | 12.12 | 12.18 | 00:00:00 | | 2015-03-02 | 4,079,700 | 12.15 | 12.36 | 12.15 | 12.23 | 00:00:00 | | 2015-03-03 | 6,133,500 | 12.19 | 12.21 | 11.89 | 11.92 | 00:00:00 | | 2015-03-04 | 6,790,300 | 11.92 | 12.07 | 11.80 | 11.95 | 00:00:00 | | 2015-03-05 | 3,122,000 | 11.96 | 12.03 | 11.90 | 11.96 | 00:00:00 | | 2015-03-10 | 3,274,500 | 11.53 | 11.65 | 11.35 | 11.41 | 00:00:00 | | 2015-03-11 | 2,338,100 | 11.41 | 11.55 | 11.34 | 11.48 | 00:00:00 | | 2015-03-12 | 1,765,400 | 11.41 | 11.59 | 11.41 | 11.55 | 00:00:00 | | 2015-03-13 | 2,938,800 | 11.67 | 11.79 | 11.57 | 11.69 | 00:00:00 | | 2015-03-19 | 4,397,200 | 12.06 | 12.23 | 12.03 | 12.12 | 00:00:00 | | 2015-03-20 | 3,321,900 | 12.25 | 12.35 | 12.18 | 12.28 | 00:00:00 | | 2015-03-24 | 4,262,600 | 12.34 | 12.50 | 12.31 | 12.45 | 00:00:00 | | 2015-03-25 | 6,165,300 | 12.46 | 12.61 | 12.21 | 12.21 | 00:00:00 | | 2015-04-07 | 2,550,300 | 12.60 | 12.74 | 12.53 | 12.57 | 00:00:00 | | 2015-04-08 | 3,188,300 | 12.60 | 12.79 | 12.55 | 12.79 | 00:00:00 | | 2015-04-09 | 2,441,600 | 12.72 | 12.86 | 12.65 | 12.78 | 00:00:00 | | 2015-04-10 | 1,940,600 | 12.71 | 12.84 | 12.66 | 12.84 | 00:00:00 | | 2015-04-16 | 1,898,100 | 12.67 | 12.72 | 12.59 | 12.61 | 00:00:00 | | 2015-04-20 | 2,004,200 | 12.36 | 12.52 | 12.33 | 12.46 | 00:00:00 | | 2015-04-21 | 2,053,800 | 12.50 | 12.54 | 12.38 | 12.45 | 00:00:00 | | 2015-04-22 | 2,652,000 | 12.45 | 12.61 | 12.18 | 12.59 | 00:00:00 | | 2015-04-28 | 3,193,400 | 12.22 | 12.32 | 12.05 | 12.17 | 00:00:00 | | 2015-04-29 | 3,676,200 | 12.11 | 12.32 | 12.05 | 12.22 | 00:00:00 | | 2015-04-30 | 6,682,800 | 11.65 | 11.86 | 11.31 | 11.53 | 00:00:00 | | 2015-05-01 | 8,430,400 | 11.52 | 11.89 | 11.48 | 11.89 | 00:00:00 | | 2015-05-04 | 7,079,300 | 12.00 | 12.10 | 11.92 | 12.03 | 00:00:00 | | 2015-05-11 | 3,230,700 | 11.93 | 12.06 | 11.91 | 12.05 | 00:00:00 | | 2015-05-12 | 3,309,300 | 11.96 | 12.13 | 11.92 | 12.08 | 00:00:00 | | 2015-05-13 | 2,965,900 | 12.13 | 12.22 | 12.05 | 12.11 | 00:00:00 | | 2015-05-14 | 3,097,300 | 12.20 | 12.53 | 12.13 | 12.52 | 00:00:00 | | 2015-05-15 | 2,996,300 | 12.53 | 12.56 | 12.42 | 12.54 | 00:00:00 | | 2015-05-18 | 2,241,000 | 12.49 | 12.60 | 12.43 | 12.57 | 00:00:00 | | 2015-05-19 | 2,706,500 | 12.57 | 12.60 | 12.47 | 12.50 | 00:00:00 | | 2015-05-20 | 3,114,300 | 12.47 | 12.63 | 12.47 | 12.51 | 00:00:00 | | 2015-05-26 | 2,935,700 | 12.07 | 12.35 | 12.07 | 12.14 | 00:00:00 | | 2015-05-27 | 2,484,500 | 12.14 | 12.27 | 12.11 | 12.22 | 00:00:00 | | 2015-05-28 | 3,138,400 | 12.14 | 12.27 | 12.14 | 12.21 | 00:00:00 | | 2015-05-29 | 3,572,600 | 12.21 | 12.24 | 12.08 | 12.15 | 00:00:00 | | 2015-06-01 | 2,930,900 | 12.23 | 12.23 | 12.00 | 12.05 | 00:00:00 | | 2015-06-18 | 4,135,400 | 11.93 | 12.10 | 11.91 | 12.06 | 00:00:00 | | 2015-06-19 | 3,676,400 | 11.95 | 12.08 | 11.95 | 12.06 | 00:00:00 | | 2015-06-30 | 3,899,200 | 11.60 | 11.72 | 11.29 | 11.31 | 00:00:00 | | 2015-07-01 | 2,716,300 | 11.35 | 11.47 | 11.28 | 11.31 | 00:00:00 | | 2015-07-02 | 1,966,500 | 11.37 | 11.40 | 11.22 | 11.31 | 00:00:00 | | 2015-07-07 | 3,967,800 | 11.08 | 11.21 | 10.93 | 11.19 | 00:00:00 | | 2015-07-08 | 3,537,600 | 11.05 | 11.17 | 10.85 | 10.85 | 00:00:00 | | 2015-07-16 | 6,871,500 | 10.76 | 10.93 | 10.72 | 10.85 | 00:00:00 | | 2015-07-17 | 2,475,100 | 10.86 | 10.93 | 10.76 | 10.79 | 00:00:00 | | 2015-07-27 | 4,051,100 | 10.62 | 10.84 | 10.53 | 10.63 | 00:00:00 | | 2015-07-28 | 3,749,600 | 10.70 | 10.81 | 10.64 | 10.76 | 00:00:00 | | 2015-07-29 | 5,060,900 | 10.73 | 10.95 | 10.68 | 10.94 | 00:00:00 | | 2015-08-04 | 3,360,500 | 10.84 | 11.01 | 10.81 | 10.90 | 00:00:00 | | 2015-08-05 | 4,020,800 | 11.00 | 11.29 | 10.97 | 11.23 | 00:00:00 | | 2015-08-10 | 2,599,300 | 11.13 | 11.30 | 11.13 | 11.26 | 00:00:00 | | 2015-08-24 | 4,954,200 | 9.78 | 10.52 | 9.55 | 10.08 | 00:00:00 | | 2015-09-03 | 3,007,300 | 10.33 | 10.62 | 10.26 | 10.51 | 00:00:00 | | 2015-09-04 | 2,084,000 | 10.33 | 10.43 | 10.29 | 10.29 | 00:00:00 | | 2015-09-14 | 2,030,900 | 10.90 | 10.93 | 10.77 | 10.81 | 00:00:00 | | 2015-09-17 | 1,929,200 | 11.15 | 11.34 | 11.02 | 11.13 | 00:00:00 | | 2015-09-18 | 3,323,200 | 10.95 | 11.06 | 10.87 | 10.87 | 00:00:00 | | 2015-09-21 | 3,059,400 | 10.98 | 11.03 | 10.73 | 10.76 | 00:00:00 | | 2015-10-02 | 1,833,300 | 10.38 | 10.73 | 10.35 | 10.72 | 00:00:00 | | 2015-10-05 | 2,635,200 | 10.73 | 11.04 | 10.73 | 10.99 | 00:00:00 | | 2015-10-08 | 2,488,000 | 10.95 | 10.99 | 10.84 | 10.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
